AMN Healthcare Services Inc (AMN) Exchange: NYSE
Data as of May 2, 2025
$21.24 ($0.82) 4.02%
AMN Healthcare Services Inc - Daily Information
Click for more stock information on AMN Healthcare Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.74 |
| Previous Close | $21.24 |
| High | $21.28 |
| Low | $20.50 |
| Adjusted Open | $20.74 |
| Previous Adjusted Close | $21.24 |
| Adjusted High | $21.28 |
| Adjusted Low | $20.50 |
About AMN Healthcare Services Inc (AMN)
AMN Healthcare Services Inc (AMN) is a trusted healthcare staffing and workforce solutions partner to organizations across the United States. Since its founding in 1985, AMN has become the largest and most successful provider of healthcare staffing services and has the ability to impact healthcare outcomes in a meaningful way. AMN has provided over 115 million healthcare staffing hours and employee payroll services in the past three years, with annual revenue of over $2.4 billion. AMN is committed to providing innovative workforce solutions for healthcare organizations to meet their financial and quality goals by providing creative and technically expert clinician staff, clinicians, and allied healthcare workers of the highest caliber. AMN also offers complete recruitment, training, onboarding and staffing services, to help organizations meet their clinical requirements and ensure the best healthcare outcomes.
Invest in AMN Healthcare Services Inc (AMN)
Historical Stock Data for AMN Healthcare Services Inc (AMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.74 | $21.28 | $20.50 | $21.24 | $21.24 | 810,933 |
| 2025-05-01 | $20.68 | $21.10 | $19.90 | $20.42 | $20.42 | 1,046,300 |
| 2025-04-30 | $20.04 | $20.63 | $19.33 | $20.43 | $20.43 | 815,315 |
| 2025-04-29 | $19.46 | $20.53 | $19.21 | $20.17 | $20.17 | 1,179,980 |
| 2025-04-28 | $19.19 | $19.55 | $18.82 | $19.35 | $19.35 | 788,004 |
| 2025-04-25 | $18.53 | $19.19 | $18.14 | $19.19 | $19.19 | 853,074 |
| 2025-04-24 | $18.03 | $18.80 | $17.81 | $18.59 | $18.59 | 847,449 |
| 2025-04-23 | $18.53 | $19.58 | $18.12 | $18.17 | $18.17 | 1,288,608 |
| 2025-04-22 | $17.99 | $18.40 | $17.53 | $18.04 | $18.04 | 2,000,399 |
| 2025-04-21 | $18.30 | $18.51 | $17.45 | $17.79 | $17.79 | 807,182 |
| 2025-04-17 | $18.06 | $18.66 | $17.88 | $18.49 | $18.49 | 731,540 |
| 2025-04-16 | $18.75 | $19.11 | $18.10 | $18.22 | $18.22 | 753,311 |
| 2025-04-15 | $19.65 | $19.75 | $18.82 | $18.96 | $18.96 | 936,907 |
| 2025-04-14 | $19.48 | $19.97 | $19.10 | $19.74 | $19.74 | 800,799 |
| 2025-04-11 | $19.17 | $19.28 | $18.15 | $19.11 | $19.11 | 775,261 |
| 2025-04-10 | $20.37 | $20.58 | $18.85 | $19.24 | $19.24 | 716,312 |
| 2025-04-09 | $19.12 | $21.19 | $19.04 | $20.71 | $20.71 | 1,005,582 |
| 2025-04-08 | $20.36 | $20.40 | $19.12 | $19.47 | $19.47 | 887,200 |
| 2025-04-07 | $19.80 | $20.16 | $18.63 | $19.74 | $19.74 | 1,388,168 |
| 2025-04-04 | $21.20 | $21.42 | $20.15 | $20.38 | $20.38 | 1,109,950 |
| 2025-04-03 | $22.89 | $23.29 | $21.30 | $21.78 | $21.78 | 1,150,677 |
| 2025-04-02 | $23.35 | $23.63 | $23.14 | $23.35 | $23.35 | 557,215 |
| 2025-04-01 | $24.72 | $24.72 | $23.64 | $23.80 | $23.80 | 565,383 |
| 2025-03-31 | $23.23 | $24.65 | $23.23 | $24.46 | $24.46 | 737,744 |
| 2025-03-28 | $23.90 | $24.07 | $23.00 | $23.57 | $23.57 | 645,023 |
| 2025-03-27 | $23.78 | $24.08 | $23.36 | $23.93 | $23.93 | 835,229 |
| 2025-03-26 | $23.94 | $24.21 | $23.04 | $23.50 | $23.50 | 807,147 |
| 2025-03-25 | $24.74 | $24.74 | $23.89 | $23.96 | $23.96 | 814,360 |
| 2025-03-24 | $24.23 | $24.89 | $24.06 | $24.49 | $24.49 | 615,127 |
| 2025-03-21 | $23.86 | $24.52 | $23.81 | $24.08 | $24.08 | 1,564,461 |
| 2025-03-20 | $24.11 | $24.60 | $23.96 | $24.24 | $24.24 | 489,094 |
| 2025-03-19 | $25.01 | $25.43 | $24.27 | $24.58 | $24.58 | 631,489 |
| 2025-03-18 | $24.48 | $25.12 | $24.06 | $24.97 | $24.97 | 1,335,431 |
| 2025-03-17 | $26.68 | $26.77 | $24.55 | $24.59 | $24.59 | 747,371 |
| 2025-03-14 | $25.57 | $27.17 | $25.31 | $26.74 | $26.74 | 841,266 |
| 2025-03-13 | $25.11 | $26.01 | $24.93 | $25.56 | $25.56 | 763,942 |
| 2025-03-12 | $26.14 | $26.93 | $24.93 | $25.14 | $25.14 | 1,459,563 |
| 2025-03-11 | $26.44 | $26.69 | $25.75 | $26.07 | $26.07 | 1,974,697 |
| 2025-03-10 | $26.26 | $27.07 | $26.15 | $26.34 | $26.34 | 1,612,824 |
| 2025-03-07 | $25.81 | $27.10 | $25.72 | $26.45 | $26.45 | 701,556 |
| 2025-03-06 | $25.98 | $26.46 | $25.42 | $25.90 | $25.90 | 572,881 |
| 2025-03-05 | $25.16 | $26.50 | $24.81 | $26.16 | $26.16 | 972,036 |
| 2025-03-04 | $24.36 | $25.86 | $24.27 | $25.19 | $25.19 | 1,135,847 |
| 2025-03-03 | $25.09 | $25.20 | $24.32 | $24.57 | $24.57 | 999,387 |
| 2025-02-28 | $26.37 | $26.85 | $24.36 | $25.32 | $25.32 | 1,066,971 |
| 2025-02-27 | $25.97 | $26.75 | $25.74 | $26.57 | $26.57 | 847,186 |
| 2025-02-26 | $25.82 | $26.48 | $25.56 | $25.96 | $25.96 | 992,923 |
| 2025-02-25 | $26.90 | $27.09 | $24.97 | $26.18 | $26.18 | 1,566,972 |
| 2025-02-24 | $27.37 | $27.50 | $25.01 | $26.87 | $26.87 | 1,616,889 |
| 2025-02-21 | $28.63 | $30.49 | $26.25 | $27.58 | $27.58 | 2,988,778 |
| 2025-02-20 | $23.96 | $26.41 | $23.96 | $25.84 | $25.84 | 2,050,169 |
| 2025-02-19 | $22.90 | $24.13 | $22.86 | $23.84 | $23.84 | 2,300,768 |
| 2025-02-18 | $23.50 | $23.61 | $22.72 | $23.07 | $23.07 | 1,717,910 |
| 2025-02-14 | $23.79 | $24.50 | $23.22 | $23.42 | $23.42 | 1,286,073 |
| 2025-02-13 | $24.19 | $24.23 | $23.32 | $23.37 | $23.37 | 1,607,443 |
| 2025-02-12 | $24.31 | $24.70 | $23.86 | $23.95 | $23.95 | 1,032,173 |
| 2025-02-11 | $24.75 | $25.02 | $24.05 | $24.49 | $24.49 | 1,091,518 |
| 2025-02-10 | $25.40 | $25.62 | $24.55 | $24.91 | $24.91 | 735,957 |
| 2025-02-07 | $26.28 | $26.33 | $24.94 | $25.21 | $25.21 | 662,815 |
| 2025-02-06 | $26.62 | $27.37 | $25.87 | $26.08 | $26.08 | 584,366 |
| 2025-02-05 | $26.83 | $26.99 | $25.71 | $26.61 | $26.61 | 740,067 |
| 2025-02-04 | $26.51 | $26.97 | $26.37 | $26.70 | $26.70 | 741,019 |
| 2025-02-03 | $26.93 | $27.62 | $26.40 | $26.79 | $26.79 | 410,664 |
| 2025-01-31 | $27.99 | $28.18 | $27.00 | $27.52 | $27.52 | 733,432 |
| 2025-01-30 | $27.46 | $28.26 | $27.10 | $28.10 | $28.10 | 449,054 |
| 2025-01-29 | $27.47 | $27.76 | $26.71 | $27.22 | $27.22 | 504,911 |
| 2025-01-28 | $27.46 | $28.08 | $27.35 | $27.54 | $27.54 | 406,434 |
| 2025-01-27 | $28.03 | $28.35 | $27.38 | $27.43 | $27.43 | 514,639 |
| 2025-01-24 | $27.44 | $27.82 | $27.15 | $27.68 | $27.68 | 762,579 |
| 2025-01-23 | $26.80 | $27.93 | $26.51 | $27.79 | $27.79 | 632,274 |
| 2025-01-22 | $26.81 | $27.06 | $26.44 | $26.83 | $26.83 | 496,254 |
| 2025-01-21 | $26.14 | $27.37 | $25.83 | $27.10 | $27.10 | 773,087 |
| 2025-01-17 | $26.35 | $26.36 | $24.81 | $25.89 | $25.89 | 581,316 |
| 2025-01-16 | $25.33 | $26.54 | $24.85 | $26.20 | $26.20 | 451,368 |
| 2025-01-15 | $26.61 | $26.81 | $25.40 | $25.51 | $25.51 | 743,580 |
| 2025-01-14 | $27.66 | $27.98 | $24.63 | $26.12 | $26.12 | 759,925 |
| 2025-01-13 | $26.96 | $27.77 | $26.47 | $27.61 | $27.61 | 651,850 |
| 2025-01-10 | $26.16 | $27.41 | $25.98 | $26.87 | $26.87 | 629,146 |
| 2025-01-08 | $26.03 | $27.08 | $25.64 | $26.51 | $26.51 | 717,737 |
| 2025-01-07 | $25.74 | $26.46 | $25.51 | $26.25 | $26.25 | 772,159 |
| 2025-01-06 | $25.80 | $26.61 | $25.37 | $25.54 | $25.54 | 520,722 |
| 2025-01-03 | $24.57 | $25.76 | $24.29 | $25.46 | $25.46 | 788,291 |
| 2025-01-02 | $24.30 | $25.37 | $24.17 | $24.55 | $24.55 | 808,989 |
| 2024-12-31 | $24.11 | $24.50 | $23.75 | $23.92 | $23.92 | 713,189 |
| 2024-12-30 | $24.23 | $24.38 | $23.46 | $23.81 | $23.81 | 745,278 |
| 2024-12-27 | $24.08 | $24.28 | $23.77 | $24.24 | $24.24 | 452,327 |
| 2024-12-26 | $23.24 | $24.33 | $23.11 | $24.10 | $24.10 | 639,674 |
| 2024-12-24 | $23.10 | $23.50 | $22.86 | $23.39 | $23.39 | 312,110 |
| 2024-12-23 | $22.83 | $23.56 | $22.47 | $23.21 | $23.21 | 838,724 |
| 2024-12-20 | $22.89 | $23.38 | $22.72 | $22.94 | $22.94 | 2,341,351 |
| 2024-12-19 | $23.44 | $23.78 | $22.58 | $22.95 | $22.95 | 993,702 |
| 2024-12-18 | $24.69 | $24.96 | $23.13 | $23.52 | $23.52 | 1,098,466 |
| 2024-12-17 | $25.39 | $25.92 | $24.47 | $24.47 | $24.47 | 773,751 |
| 2024-12-16 | $26.50 | $26.54 | $25.28 | $25.48 | $25.48 | 908,550 |
| 2024-12-13 | $27.00 | $27.34 | $26.72 | $27.02 | $27.02 | 755,334 |
| 2024-12-12 | $26.82 | $27.23 | $26.39 | $27.18 | $27.18 | 662,132 |
| 2024-12-11 | $26.98 | $27.29 | $26.64 | $26.94 | $26.94 | 598,592 |
| 2024-12-10 | $28.09 | $28.09 | $26.98 | $27.03 | $27.03 | 540,689 |
| 2024-12-09 | $26.63 | $28.76 | $26.49 | $28.06 | $28.06 | 1,050,017 |
| 2024-12-06 | $27.33 | $27.33 | $26.02 | $26.28 | $26.28 | 1,009,236 |
| 2024-12-05 | $27.90 | $28.12 | $26.58 | $26.73 | $26.73 | 1,062,919 |
| 2024-12-04 | $28.60 | $30.15 | $27.85 | $28.02 | $28.02 | 1,184,190 |
| 2024-12-03 | $27.43 | $27.73 | $26.47 | $27.15 | $27.15 | 623,621 |
| 2024-12-02 | $26.00 | $27.67 | $25.81 | $27.60 | $27.60 | 904,959 |
| 2024-11-29 | $26.22 | $26.43 | $25.83 | $26.03 | $26.03 | 491,866 |
| 2024-11-27 | $26.49 | $27.13 | $26.01 | $26.29 | $26.29 | 868,812 |
| 2024-11-26 | $26.87 | $26.90 | $25.75 | $26.27 | $26.27 | 988,417 |
| 2024-11-25 | $26.20 | $27.38 | $25.76 | $27.16 | $27.16 | 1,251,738 |
| 2024-11-22 | $25.88 | $26.38 | $25.63 | $25.84 | $25.84 | 603,131 |
| 2024-11-21 | $24.74 | $25.72 | $24.39 | $25.70 | $25.70 | 716,136 |
| 2024-11-20 | $24.89 | $25.93 | $24.45 | $24.80 | $24.80 | 787,790 |
| 2024-11-19 | $25.98 | $26.08 | $24.64 | $25.05 | $25.05 | 1,242,522 |
| 2024-11-18 | $23.91 | $26.68 | $23.75 | $26.50 | $26.50 | 2,246,293 |
| 2024-11-15 | $23.86 | $24.38 | $23.37 | $23.70 | $23.70 | 1,391,336 |
| 2024-11-14 | $24.37 | $24.70 | $23.51 | $23.87 | $23.87 | 1,841,567 |
| 2024-11-13 | $25.68 | $26.07 | $24.35 | $24.60 | $24.60 | 2,078,673 |
| 2024-11-12 | $27.31 | $27.74 | $25.66 | $26.09 | $26.09 | 2,339,026 |
| 2024-11-11 | $29.91 | $30.00 | $26.77 | $27.80 | $27.80 | 3,119,891 |
| 2024-11-08 | $36.25 | $36.52 | $28.16 | $29.05 | $29.05 | 5,472,787 |
| 2024-11-07 | $41.12 | $42.21 | $40.30 | $40.92 | $40.92 | 722,445 |
| 2024-11-06 | $41.00 | $42.41 | $40.01 | $41.20 | $41.20 | 715,862 |
| 2024-11-05 | $38.17 | $40.00 | $37.79 | $39.65 | $39.65 | 601,261 |
| 2024-11-04 | $36.75 | $39.83 | $36.75 | $38.40 | $38.40 | 791,871 |
| 2024-11-01 | $38.24 | $38.48 | $36.88 | $36.90 | $36.90 | 735,637 |
| 2024-10-31 | $39.47 | $39.74 | $37.94 | $37.94 | $37.94 | 696,157 |
| 2024-10-30 | $40.40 | $40.68 | $39.28 | $39.42 | $39.42 | 532,210 |
| 2024-10-29 | $39.77 | $40.55 | $39.76 | $40.52 | $40.52 | 427,795 |
| 2024-10-28 | $39.84 | $41.31 | $39.84 | $40.00 | $40.00 | 437,985 |
| 2024-10-25 | $39.29 | $39.89 | $39.07 | $39.67 | $39.67 | 579,459 |
| 2024-10-24 | $39.60 | $40.50 | $39.24 | $39.41 | $39.41 | 663,873 |
| 2024-10-23 | $39.45 | $39.93 | $39.02 | $39.65 | $39.65 | 589,467 |
| 2024-10-22 | $39.44 | $40.00 | $39.27 | $39.65 | $39.65 | 671,015 |
| 2024-10-21 | $40.73 | $40.85 | $39.58 | $39.59 | $39.59 | 765,907 |
| 2024-10-18 | $42.38 | $42.43 | $40.69 | $41.01 | $41.01 | 1,000,325 |
| 2024-10-17 | $40.69 | $43.08 | $40.34 | $42.42 | $42.42 | 1,238,353 |
| 2024-10-16 | $40.20 | $40.90 | $39.96 | $40.62 | $40.62 | 1,936,544 |
| 2024-10-15 | $40.14 | $41.13 | $40.09 | $40.49 | $40.49 | 800,124 |
| 2024-10-14 | $39.60 | $41.08 | $39.01 | $40.19 | $40.19 | 639,658 |
| 2024-10-11 | $38.50 | $39.76 | $38.45 | $39.62 | $39.62 | 564,021 |
| 2024-10-10 | $39.35 | $39.50 | $38.52 | $38.56 | $38.56 | 810,773 |
| 2024-10-09 | $38.63 | $39.48 | $38.16 | $39.18 | $39.18 | 779,420 |
| 2024-10-08 | $38.59 | $39.76 | $38.24 | $38.86 | $38.86 | 665,690 |
| 2024-10-07 | $37.00 | $38.77 | $36.50 | $38.64 | $38.64 | 940,244 |
| 2024-10-04 | $38.89 | $39.66 | $38.08 | $38.32 | $38.32 | 1,113,521 |
| 2024-10-03 | $39.68 | $39.75 | $38.23 | $38.40 | $38.40 | 909,834 |
| 2024-10-02 | $41.50 | $41.50 | $39.64 | $39.76 | $39.76 | 945,209 |
| 2024-10-01 | $40.16 | $41.75 | $39.26 | $41.26 | $41.26 | 1,712,809 |
| 2024-09-30 | $42.48 | $42.85 | $41.40 | $42.39 | $42.39 | 745,022 |
| 2024-09-27 | $43.02 | $43.33 | $42.00 | $42.57 | $42.57 | 740,451 |
| 2024-09-26 | $41.64 | $43.30 | $41.33 | $42.63 | $42.63 | 527,747 |
| 2024-09-25 | $42.25 | $42.26 | $40.73 | $41.07 | $41.07 | 1,043,892 |
| 2024-09-24 | $44.47 | $44.78 | $42.01 | $42.04 | $42.04 | 865,810 |
| 2024-09-23 | $46.50 | $46.87 | $44.21 | $44.38 | $44.38 | 819,424 |
| 2024-09-20 | $45.87 | $45.87 | $44.78 | $45.66 | $45.66 | 3,435,462 |
| 2024-09-19 | $47.60 | $47.60 | $45.31 | $45.93 | $45.93 | 613,492 |
| 2024-09-18 | $46.22 | $48.49 | $46.03 | $46.79 | $46.79 | 961,042 |
| 2024-09-17 | $46.58 | $47.04 | $45.49 | $46.08 | $46.08 | 563,492 |
| 2024-09-16 | $47.34 | $48.19 | $44.44 | $46.07 | $46.07 | 707,934 |
| 2024-09-13 | $44.00 | $47.44 | $43.71 | $47.14 | $47.14 | 1,225,184 |
| 2024-09-12 | $43.18 | $44.94 | $42.33 | $43.68 | $43.68 | 631,945 |
| 2024-09-11 | $44.83 | $44.89 | $42.23 | $43.01 | $43.01 | 745,383 |
| 2024-09-10 | $45.71 | $46.08 | $43.90 | $45.17 | $45.17 | 724,407 |
| 2024-09-09 | $45.35 | $46.35 | $43.00 | $45.70 | $45.70 | 908,130 |
| 2024-09-06 | $52.30 | $52.51 | $45.59 | $45.65 | $45.65 | 1,042,800 |
| 2024-09-05 | $53.38 | $53.78 | $52.12 | $52.21 | $52.21 | 369,872 |
| 2024-09-04 | $52.81 | $53.72 | $52.41 | $53.23 | $53.23 | 501,675 |
| 2024-09-03 | $52.63 | $52.97 | $52.12 | $52.75 | $52.75 | 576,265 |
| 2024-08-30 | $53.01 | $53.15 | $52.29 | $53.03 | $53.03 | 579,832 |
| 2024-08-29 | $53.40 | $54.00 | $52.52 | $52.96 | $52.96 | 369,733 |
| 2024-08-28 | $52.57 | $53.26 | $52.05 | $53.04 | $53.04 | 327,887 |
| 2024-08-27 | $52.81 | $53.18 | $51.72 | $52.43 | $52.43 | 366,946 |
| 2024-08-26 | $53.53 | $54.01 | $52.87 | $52.93 | $52.93 | 418,745 |
| 2024-08-23 | $51.08 | $53.67 | $50.94 | $53.37 | $53.37 | 615,367 |
| 2024-08-22 | $51.30 | $51.76 | $50.31 | $50.64 | $50.64 | 438,171 |
| 2024-08-21 | $50.96 | $51.49 | $50.29 | $51.06 | $51.06 | 657,673 |
| 2024-08-20 | $50.87 | $51.40 | $50.19 | $50.70 | $50.70 | 578,252 |
| 2024-08-19 | $51.94 | $52.35 | $50.90 | $51.08 | $51.08 | 605,590 |
| 2024-08-16 | $51.67 | $53.14 | $51.23 | $52.03 | $52.03 | 732,290 |
| 2024-08-15 | $53.52 | $54.00 | $51.77 | $51.86 | $51.86 | 547,697 |
| 2024-08-14 | $53.27 | $53.62 | $52.29 | $52.44 | $52.44 | 727,792 |
| 2024-08-13 | $54.25 | $55.20 | $52.88 | $52.91 | $52.91 | 834,071 |
| 2024-08-12 | $59.19 | $59.19 | $53.31 | $54.15 | $54.15 | 1,105,640 |
| 2024-08-09 | $61.03 | $62.21 | $54.06 | $58.14 | $58.14 | 2,388,939 |
| 2024-08-08 | $60.52 | $62.43 | $59.95 | $62.21 | $62.21 | 779,777 |
| 2024-08-07 | $61.94 | $62.93 | $59.46 | $60.03 | $60.03 | 626,243 |
| 2024-08-06 | $61.64 | $63.31 | $60.09 | $61.64 | $61.64 | 594,055 |
| 2024-08-05 | $61.24 | $61.60 | $59.82 | $61.23 | $61.23 | 812,138 |
| 2024-08-02 | $65.41 | $65.44 | $63.13 | $63.81 | $63.81 | 864,220 |
| 2024-08-01 | $64.02 | $67.24 | $64.00 | $66.88 | $66.88 | 741,278 |
| 2024-07-31 | $67.75 | $70.07 | $65.64 | $67.62 | $67.62 | 1,329,351 |
| 2024-07-30 | $64.31 | $68.89 | $64.23 | $68.05 | $68.05 | 1,224,472 |
| 2024-07-29 | $63.45 | $64.79 | $63.15 | $64.37 | $64.37 | 650,880 |
| 2024-07-26 | $64.66 | $65.60 | $63.08 | $63.26 | $63.26 | 732,901 |
| 2024-07-25 | $61.45 | $63.82 | $60.46 | $63.31 | $63.31 | 930,297 |
| 2024-07-24 | $59.85 | $64.95 | $58.94 | $61.70 | $61.70 | 1,233,657 |
| 2024-07-23 | $57.12 | $59.83 | $56.82 | $59.79 | $59.79 | 666,995 |
| 2024-07-22 | $57.15 | $57.71 | $55.70 | $57.21 | $57.21 | 395,940 |
| 2024-07-19 | $55.81 | $57.20 | $55.05 | $57.03 | $57.03 | 466,058 |
| 2024-07-18 | $56.59 | $58.13 | $55.40 | $55.78 | $55.78 | 531,259 |
| 2024-07-17 | $55.89 | $58.04 | $55.89 | $57.02 | $57.02 | 591,984 |
| 2024-07-16 | $52.14 | $56.53 | $52.04 | $56.29 | $56.29 | 987,281 |
| 2024-07-15 | $49.93 | $52.12 | $49.93 | $51.77 | $51.77 | 694,336 |
| 2024-07-12 | $50.08 | $51.17 | $49.78 | $49.82 | $49.82 | 570,039 |
| 2024-07-11 | $47.99 | $50.20 | $47.88 | $49.32 | $49.32 | 777,842 |
| 2024-07-10 | $47.88 | $48.27 | $46.74 | $47.02 | $47.02 | 504,174 |
| 2024-07-09 | $48.81 | $49.16 | $47.18 | $47.86 | $47.86 | 456,695 |
| 2024-07-08 | $48.80 | $49.93 | $48.62 | $49.10 | $49.10 | 615,237 |
| 2024-07-05 | $49.28 | $49.68 | $48.14 | $48.46 | $48.46 | 457,254 |
| 2024-07-03 | $50.00 | $50.10 | $49.08 | $49.34 | $49.34 | 275,072 |
| 2024-07-02 | $49.68 | $49.82 | $48.76 | $49.77 | $49.77 | 599,213 |
| 2024-07-01 | $51.12 | $51.35 | $49.31 | $49.32 | $49.32 | 754,511 |
| 2024-06-28 | $51.97 | $52.12 | $49.80 | $51.23 | $51.23 | 1,061,425 |
| 2024-06-27 | $53.47 | $53.93 | $51.73 | $51.79 | $51.79 | 667,717 |
| 2024-06-26 | $53.10 | $54.30 | $52.95 | $53.54 | $53.54 | 1,132,493 |
| 2024-06-25 | $53.51 | $53.57 | $52.81 | $53.24 | $53.24 | 679,986 |
| 2024-06-24 | $53.00 | $54.10 | $52.43 | $53.41 | $53.41 | 756,328 |
| 2024-06-21 | $53.14 | $54.32 | $52.44 | $52.99 | $52.99 | 5,149,928 |
| 2024-06-20 | $52.28 | $54.36 | $52.13 | $53.13 | $53.13 | 791,215 |
| 2024-06-18 | $53.45 | $54.10 | $51.56 | $52.53 | $52.53 | 861,293 |
| 2024-06-17 | $54.74 | $55.44 | $53.81 | $53.89 | $53.89 | 676,932 |
| 2024-06-14 | $53.34 | $55.63 | $53.08 | $55.31 | $55.31 | 775,838 |
| 2024-06-13 | $53.40 | $54.70 | $53.04 | $53.83 | $53.83 | 622,560 |
| 2024-06-12 | $54.77 | $56.48 | $53.28 | $53.55 | $53.55 | 760,479 |
| 2024-06-11 | $52.54 | $53.76 | $52.04 | $53.72 | $53.72 | 442,014 |
| 2024-06-10 | $53.86 | $54.66 | $52.07 | $52.59 | $52.59 | 573,496 |
| 2024-06-07 | $53.31 | $54.57 | $52.92 | $54.21 | $54.21 | 428,984 |
| 2024-06-06 | $53.07 | $54.05 | $52.07 | $53.96 | $53.96 | 632,470 |
| 2024-06-05 | $54.35 | $54.47 | $52.83 | $53.50 | $53.50 | 504,643 |
| 2024-06-04 | $55.12 | $55.38 | $54.24 | $54.39 | $54.39 | 411,629 |
| 2024-06-03 | $55.31 | $56.86 | $55.09 | $55.46 | $55.46 | 763,319 |
| 2024-05-31 | $54.33 | $56.00 | $53.85 | $55.94 | $55.94 | 722,864 |
| 2024-05-30 | $54.30 | $55.63 | $54.03 | $54.31 | $54.31 | 527,259 |
| 2024-05-29 | $54.47 | $54.75 | $53.11 | $54.02 | $54.02 | 751,735 |
| 2024-05-28 | $55.81 | $56.69 | $55.01 | $55.27 | $55.27 | 500,377 |
| 2024-05-24 | $57.00 | $57.16 | $55.84 | $56.24 | $56.24 | 387,014 |
| 2024-05-23 | $57.33 | $57.76 | $56.24 | $56.68 | $56.68 | 493,047 |
| 2024-05-22 | $55.49 | $58.04 | $55.49 | $57.04 | $57.04 | 1,004,895 |
| 2024-05-21 | $59.38 | $59.62 | $55.63 | $55.85 | $55.85 | 847,904 |
| 2024-05-20 | $58.68 | $59.96 | $58.28 | $59.61 | $59.61 | 672,949 |
| 2024-05-17 | $58.96 | $59.00 | $57.66 | $58.68 | $58.68 | 613,862 |
| 2024-05-16 | $60.18 | $60.46 | $58.36 | $59.06 | $59.06 | 647,437 |
| 2024-05-15 | $63.40 | $63.43 | $59.11 | $60.18 | $60.18 | 871,146 |
| 2024-05-14 | $59.82 | $62.57 | $59.82 | $62.36 | $62.36 | 1,169,023 |
| 2024-05-13 | $55.48 | $59.74 | $55.35 | $59.01 | $59.01 | 1,609,701 |
| 2024-05-10 | $56.43 | $57.28 | $53.00 | $54.71 | $54.71 | 2,284,447 |
| 2024-05-09 | $60.47 | $61.74 | $59.31 | $60.85 | $60.85 | 893,450 |
| 2024-05-08 | $60.41 | $61.49 | $59.67 | $60.29 | $60.29 | 823,827 |
| 2024-05-07 | $60.10 | $62.41 | $60.07 | $60.21 | $60.21 | 924,955 |
| 2024-05-06 | $60.11 | $60.50 | $59.24 | $59.92 | $59.92 | 538,237 |
| 2024-05-03 | $61.82 | $61.82 | $59.27 | $59.53 | $59.53 | 433,806 |
| 2024-05-02 | $60.00 | $60.40 | $57.80 | $60.21 | $60.21 | 820,994 |
| 2024-05-01 | $59.90 | $61.58 | $59.63 | $59.90 | $59.90 | 984,361 |
| 2024-04-30 | $59.22 | $60.33 | $58.90 | $59.98 | $59.98 | 1,091,990 |
| 2024-04-29 | $56.94 | $59.57 | $56.82 | $59.48 | $59.48 | 596,284 |
| 2024-04-26 | $55.92 | $57.16 | $55.67 | $57.12 | $57.12 | 339,387 |
| 2024-04-25 | $57.03 | $57.12 | $55.24 | $56.25 | $56.25 | 603,000 |
| 2024-04-24 | $57.01 | $57.30 | $56.12 | $57.19 | $57.19 | 359,100 |
| 2024-04-23 | $56.51 | $58.07 | $56.51 | $57.17 | $57.17 | 502,322 |
| 2024-04-22 | $57.07 | $57.46 | $55.64 | $56.51 | $56.51 | 451,712 |
| 2024-04-19 | $56.36 | $57.32 | $56.24 | $56.95 | $56.95 | 430,801 |
| 2024-04-18 | $56.31 | $56.50 | $55.09 | $56.30 | $56.30 | 525,963 |
| 2024-04-17 | $57.16 | $58.81 | $56.04 | $56.39 | $56.39 | 664,552 |
| 2024-04-16 | $57.09 | $57.09 | $55.65 | $56.83 | $56.83 | 618,693 |
| 2024-04-15 | $56.68 | $57.12 | $55.09 | $57.09 | $57.09 | 680,608 |
| 2024-04-12 | $56.50 | $57.10 | $55.71 | $56.63 | $56.63 | 768,297 |
| 2024-04-11 | $58.92 | $59.10 | $56.42 | $57.16 | $57.16 | 889,968 |
| 2024-04-10 | $59.10 | $59.21 | $57.56 | $58.95 | $58.95 | 646,979 |
| 2024-04-09 | $58.68 | $61.09 | $58.35 | $60.44 | $60.44 | 506,695 |
| 2024-04-08 | $58.45 | $59.96 | $57.79 | $58.71 | $58.71 | 460,482 |
| 2024-04-05 | $58.08 | $58.46 | $57.28 | $57.98 | $57.98 | 559,452 |
| 2024-04-04 | $58.90 | $58.98 | $57.43 | $58.30 | $58.30 | 665,023 |
| 2024-04-03 | $58.41 | $58.59 | $56.81 | $58.31 | $58.31 | 851,200 |
| 2024-04-02 | $61.01 | $61.13 | $56.09 | $58.20 | $58.20 | 1,179,631 |
| 2024-04-01 | $62.50 | $62.84 | $61.03 | $62.11 | $62.11 | 444,268 |
| 2024-03-28 | $61.45 | $62.61 | $60.63 | $62.51 | $62.51 | 917,662 |
| 2024-03-27 | $62.03 | $62.14 | $60.51 | $61.48 | $61.48 | 774,163 |
| 2024-03-26 | $62.50 | $62.75 | $60.89 | $61.78 | $61.78 | 581,419 |
| 2024-03-25 | $63.87 | $64.11 | $61.67 | $62.31 | $62.31 | 886,769 |
| 2024-03-22 | $66.71 | $67.49 | $63.71 | $63.93 | $63.93 | 844,447 |
| 2024-03-21 | $66.00 | $67.35 | $65.65 | $66.65 | $66.65 | 769,705 |
| 2024-03-20 | $64.69 | $66.37 | $64.02 | $66.09 | $66.09 | 772,001 |
| 2024-03-19 | $62.28 | $66.06 | $62.28 | $65.39 | $65.39 | 1,342,796 |
| 2024-03-18 | $59.61 | $63.05 | $59.41 | $62.87 | $62.87 | 950,859 |
| 2024-03-15 | $57.13 | $59.02 | $56.80 | $58.72 | $58.72 | 4,984,173 |
| 2024-03-14 | $59.47 | $59.59 | $57.14 | $57.33 | $57.33 | 962,584 |
| 2024-03-13 | $59.10 | $60.03 | $59.05 | $59.42 | $59.42 | 667,574 |
| 2024-03-12 | $59.16 | $59.34 | $58.27 | $59.10 | $59.10 | 485,401 |
| 2024-03-11 | $60.53 | $61.49 | $59.18 | $59.39 | $59.39 | 646,263 |
| 2024-03-08 | $60.74 | $61.64 | $59.84 | $60.89 | $60.89 | 985,489 |
| 2024-03-07 | $58.71 | $60.58 | $58.42 | $60.35 | $60.35 | 855,732 |
| 2024-03-06 | $56.56 | $58.31 | $56.04 | $58.29 | $58.29 | 629,202 |
| 2024-03-05 | $57.88 | $58.97 | $56.72 | $56.80 | $56.80 | 675,626 |
| 2024-03-04 | $57.45 | $58.47 | $55.79 | $57.93 | $57.93 | 660,635 |
| 2024-03-01 | $56.65 | $57.17 | $55.16 | $56.81 | $56.81 | 646,171 |
| 2024-02-29 | $57.03 | $57.14 | $55.86 | $56.27 | $56.27 | 838,844 |
| 2024-02-28 | $58.01 | $58.20 | $55.59 | $55.87 | $55.87 | 940,502 |
| 2024-02-27 | $55.97 | $57.59 | $54.79 | $54.89 | $54.89 | 940,390 |
| 2024-02-26 | $54.73 | $58.09 | $53.77 | $55.83 | $55.83 | 1,070,193 |
| 2024-02-23 | $56.68 | $56.68 | $54.69 | $54.85 | $54.85 | 976,073 |
| 2024-02-22 | $58.06 | $58.82 | $55.80 | $57.16 | $57.16 | 1,321,847 |
| 2024-02-21 | $58.11 | $60.99 | $56.26 | $59.16 | $59.16 | 1,671,326 |
| 2024-02-20 | $61.71 | $61.74 | $56.87 | $58.11 | $58.11 | 2,019,854 |
| 2024-02-16 | $67.05 | $67.05 | $61.18 | $61.69 | $61.69 | 3,297,239 |
| 2024-02-15 | $77.90 | $79.49 | $77.02 | $77.63 | $77.63 | 1,010,593 |
| 2024-02-14 | $77.32 | $78.09 | $75.96 | $77.95 | $77.95 | 424,556 |
| 2024-02-13 | $77.36 | $78.48 | $75.89 | $76.42 | $76.42 | 464,340 |
| 2024-02-12 | $75.68 | $79.74 | $75.68 | $79.13 | $79.13 | 448,873 |
| 2024-02-09 | $74.66 | $75.80 | $73.37 | $75.73 | $75.73 | 399,994 |
| 2024-02-08 | $74.00 | $75.73 | $73.54 | $74.96 | $74.96 | 494,981 |
| 2024-02-07 | $74.94 | $74.95 | $73.13 | $74.16 | $74.16 | 377,383 |
| 2024-02-06 | $73.56 | $76.39 | $73.56 | $74.78 | $74.78 | 407,422 |
| 2024-02-05 | $75.65 | $75.65 | $73.25 | $73.73 | $73.73 | 282,759 |
| 2024-02-02 | $75.28 | $77.06 | $74.12 | $76.59 | $76.59 | 429,698 |
| 2024-02-01 | $74.31 | $76.80 | $73.43 | $75.99 | $75.99 | 470,293 |
| 2024-01-31 | $75.22 | $76.62 | $73.91 | $74.01 | $74.01 | 372,262 |
| 2024-01-30 | $76.04 | $76.75 | $75.02 | $75.07 | $75.07 | 333,645 |
| 2024-01-29 | $73.82 | $76.38 | $73.12 | $76.11 | $76.11 | 462,833 |
| 2024-01-26 | $75.74 | $76.83 | $73.56 | $73.86 | $73.86 | 352,778 |
| 2024-01-25 | $76.61 | $76.84 | $73.59 | $75.15 | $75.15 | 372,864 |
| 2024-01-24 | $73.73 | $75.96 | $72.90 | $75.17 | $75.17 | 606,370 |
| 2024-01-23 | $76.51 | $76.77 | $72.78 | $73.07 | $73.07 | 395,568 |
| 2024-01-22 | $74.68 | $75.80 | $73.77 | $75.53 | $75.53 | 468,891 |
| 2024-01-19 | $73.13 | $74.28 | $71.32 | $74.19 | $74.19 | 527,273 |
| 2024-01-18 | $73.70 | $74.49 | $72.90 | $73.25 | $73.25 | 560,734 |
| 2024-01-17 | $73.97 | $74.77 | $73.24 | $73.34 | $73.34 | 425,132 |
| 2024-01-16 | $76.69 | $76.69 | $74.74 | $74.77 | $74.77 | 401,044 |
| 2024-01-12 | $76.84 | $77.57 | $75.75 | $77.06 | $77.06 | 501,241 |
| 2024-01-11 | $76.82 | $77.38 | $74.72 | $76.44 | $76.44 | 523,796 |
| 2024-01-10 | $77.83 | $80.22 | $77.66 | $78.41 | $78.41 | 1,092,413 |
| 2024-01-09 | $75.40 | $78.60 | $74.74 | $78.50 | $78.50 | 941,258 |
| 2024-01-08 | $73.95 | $75.50 | $73.26 | $75.17 | $75.17 | 622,942 |
| 2024-01-05 | $73.83 | $75.66 | $72.95 | $74.14 | $74.14 | 613,792 |
| 2024-01-04 | $75.89 | $76.00 | $74.35 | $74.45 | $74.45 | 425,937 |
| 2024-01-03 | $77.40 | $77.40 | $75.55 | $75.82 | $75.82 | 415,143 |
| 2024-01-02 | $74.69 | $78.05 | $74.42 | $77.44 | $77.44 | 458,155 |
| 2023-12-29 | $74.80 | $75.56 | $74.42 | $74.88 | $74.88 | 289,875 |
| 2023-12-28 | $75.17 | $75.66 | $74.44 | $75.12 | $75.12 | 238,335 |
| 2023-12-27 | $75.97 | $76.64 | $75.13 | $75.20 | $75.20 | 468,734 |
| 2023-12-26 | $74.79 | $75.93 | $74.40 | $75.71 | $75.71 | 389,356 |
| 2023-12-22 | $73.34 | $74.91 | $73.24 | $74.79 | $74.79 | 507,027 |
| 2023-12-21 | $71.26 | $73.39 | $70.68 | $73.12 | $73.12 | 484,493 |
| 2023-12-20 | $71.05 | $72.32 | $70.56 | $70.68 | $70.68 | 650,741 |
| 2023-12-19 | $69.75 | $71.72 | $69.73 | $71.26 | $71.26 | 591,641 |
| 2023-12-18 | $70.70 | $70.96 | $69.00 | $69.54 | $69.54 | 466,203 |
| 2023-12-15 | $71.91 | $72.31 | $68.79 | $70.11 | $70.11 | 2,215,508 |
| 2023-12-14 | $70.63 | $73.22 | $70.06 | $71.33 | $71.33 | 1,183,325 |
| 2023-12-13 | $68.82 | $69.70 | $67.28 | $69.67 | $69.67 | 1,199,036 |
| 2023-12-12 | $69.84 | $69.84 | $68.15 | $68.92 | $68.92 | 567,881 |
| 2023-12-11 | $68.76 | $69.85 | $68.04 | $69.83 | $69.83 | 578,768 |
| 2023-12-08 | $68.86 | $69.13 | $67.74 | $68.69 | $68.69 | 445,371 |
| 2023-12-07 | $68.31 | $69.33 | $67.98 | $68.80 | $68.80 | 397,947 |
| 2023-12-06 | $71.80 | $72.52 | $67.88 | $68.50 | $68.50 | 778,528 |
| 2023-12-05 | $72.53 | $72.79 | $69.33 | $70.30 | $70.30 | 798,127 |
| 2023-12-04 | $69.17 | $72.98 | $69.13 | $72.94 | $72.94 | 493,987 |
| 2023-12-01 | $67.93 | $69.88 | $67.67 | $69.21 | $69.21 | 631,661 |
| 2023-11-30 | $68.09 | $68.09 | $65.68 | $67.80 | $67.80 | 680,265 |
| 2023-11-29 | $68.81 | $69.42 | $67.97 | $68.29 | $68.29 | 507,813 |
| 2023-11-28 | $67.25 | $68.39 | $66.85 | $68.36 | $68.36 | 298,294 |
| 2023-11-27 | $67.42 | $68.02 | $67.09 | $67.25 | $67.25 | 360,040 |
| 2023-11-24 | $67.69 | $67.91 | $66.99 | $67.44 | $67.44 | 150,430 |
| 2023-11-22 | $67.49 | $68.21 | $66.87 | $67.81 | $67.81 | 324,486 |
| 2023-11-21 | $66.76 | $67.83 | $65.97 | $67.00 | $67.00 | 443,514 |
| 2023-11-20 | $66.50 | $67.98 | $66.14 | $66.99 | $66.99 | 451,675 |
| 2023-11-17 | $66.53 | $66.71 | $64.73 | $66.64 | $66.64 | 563,329 |
| 2023-11-16 | $65.39 | $66.49 | $64.08 | $65.87 | $65.87 | 483,699 |
| 2023-11-15 | $62.89 | $67.17 | $62.60 | $66.07 | $66.07 | 962,164 |
| 2023-11-14 | $59.22 | $63.88 | $58.90 | $63.28 | $63.28 | 840,519 |
| 2023-11-13 | $60.06 | $60.06 | $57.80 | $58.17 | $58.17 | 582,770 |
| 2023-11-10 | $60.67 | $61.03 | $59.50 | $60.44 | $60.44 | 697,019 |
| 2023-11-09 | $60.99 | $62.74 | $60.25 | $60.57 | $60.57 | 731,736 |
| 2023-11-08 | $63.11 | $63.57 | $60.36 | $60.48 | $60.48 | 862,552 |
| 2023-11-07 | $65.61 | $67.44 | $62.65 | $62.91 | $62.91 | 1,044,184 |
| 2023-11-06 | $68.11 | $69.82 | $64.76 | $65.35 | $65.35 | 1,180,224 |
| 2023-11-03 | $72.54 | $73.29 | $66.81 | $67.15 | $67.15 | 1,246,571 |
| 2023-11-02 | $72.50 | $73.88 | $70.33 | $72.75 | $72.75 | 1,007,490 |
| 2023-11-01 | $75.00 | $76.46 | $73.98 | $76.45 | $76.45 | 508,590 |
| 2023-10-31 | $74.73 | $75.91 | $74.48 | $75.86 | $75.86 | 502,729 |
| 2023-10-30 | $75.99 | $76.24 | $73.75 | $74.17 | $74.17 | 828,368 |
| 2023-10-27 | $75.51 | $75.89 | $74.82 | $75.70 | $75.70 | 395,810 |
| 2023-10-26 | $74.03 | $76.18 | $73.62 | $75.63 | $75.63 | 452,294 |
| 2023-10-25 | $73.72 | $74.23 | $72.87 | $73.66 | $73.66 | 377,160 |
| 2023-10-24 | $73.47 | $74.49 | $73.02 | $74.07 | $74.07 | 435,593 |
| 2023-10-23 | $74.65 | $74.94 | $72.58 | $73.17 | $73.17 | 481,993 |
| 2023-10-20 | $73.67 | $74.40 | $73.21 | $73.75 | $73.75 | 475,186 |
| 2023-10-19 | $74.15 | $74.50 | $72.94 | $73.34 | $73.34 | 322,651 |
| 2023-10-18 | $73.45 | $74.67 | $72.69 | $74.46 | $74.46 | 364,939 |
| 2023-10-17 | $73.46 | $74.77 | $73.46 | $73.85 | $73.85 | 345,835 |
| 2023-10-16 | $73.81 | $74.93 | $72.73 | $73.89 | $73.89 | 433,373 |
| 2023-10-13 | $73.01 | $74.37 | $72.10 | $73.89 | $73.89 | 661,669 |
| 2023-10-12 | $77.15 | $77.15 | $73.18 | $73.34 | $73.34 | 686,269 |
| 2023-10-11 | $80.05 | $80.30 | $76.14 | $77.13 | $77.13 | 647,878 |
| 2023-10-10 | $79.84 | $80.79 | $78.13 | $80.28 | $80.28 | 623,951 |
| 2023-10-09 | $77.84 | $79.32 | $77.51 | $79.29 | $79.29 | 543,174 |
| 2023-10-06 | $82.60 | $83.51 | $78.04 | $78.13 | $78.13 | 909,272 |
| 2023-10-05 | $87.25 | $87.68 | $83.06 | $83.11 | $83.11 | 742,398 |
| 2023-10-04 | $83.33 | $87.87 | $83.33 | $87.38 | $87.38 | 982,320 |
| 2023-10-03 | $84.54 | $84.54 | $81.24 | $83.08 | $83.08 | 403,582 |
| 2023-10-02 | $85.08 | $85.08 | $83.68 | $84.61 | $84.61 | 363,134 |
| 2023-09-29 | $85.45 | $85.99 | $84.34 | $85.18 | $85.18 | 459,717 |
| 2023-09-28 | $83.08 | $86.53 | $82.97 | $85.30 | $85.30 | 537,718 |
| 2023-09-27 | $81.95 | $83.38 | $81.70 | $82.82 | $82.82 | 317,031 |
| 2023-09-26 | $83.00 | $83.39 | $81.72 | $81.88 | $81.88 | 335,691 |
| 2023-09-25 | $82.38 | $83.23 | $81.77 | $83.14 | $83.14 | 464,494 |
| 2023-09-22 | $81.88 | $83.38 | $81.88 | $82.47 | $82.47 | 532,721 |
| 2023-09-21 | $83.78 | $84.00 | $81.97 | $82.06 | $82.06 | 551,334 |
| 2023-09-20 | $87.98 | $87.98 | $84.19 | $84.21 | $84.21 | 415,632 |
| 2023-09-19 | $88.04 | $89.21 | $87.42 | $87.45 | $87.45 | 448,292 |
| 2023-09-18 | $88.41 | $88.68 | $87.14 | $87.55 | $87.55 | 506,297 |
| 2023-09-15 | $85.63 | $89.00 | $84.85 | $88.07 | $88.07 | 1,709,037 |
| 2023-09-14 | $84.70 | $85.70 | $83.90 | $85.43 | $85.43 | 485,289 |
| 2023-09-13 | $84.82 | $85.06 | $83.59 | $84.07 | $84.07 | 320,471 |
| 2023-09-12 | $85.26 | $88.52 | $84.56 | $84.98 | $84.98 | 362,348 |
| 2023-09-11 | $86.78 | $87.16 | $85.63 | $85.70 | $85.70 | 297,993 |
| 2023-09-08 | $85.85 | $87.01 | $85.26 | $86.66 | $86.66 | 371,214 |
| 2023-09-07 | $86.20 | $86.20 | $85.33 | $85.76 | $85.76 | 311,321 |
| 2023-09-06 | $86.97 | $87.86 | $85.98 | $86.59 | $86.59 | 376,273 |
| 2023-09-05 | $86.38 | $87.61 | $84.58 | $86.96 | $86.96 | 390,426 |
| 2023-09-01 | $88.65 | $89.95 | $87.15 | $87.61 | $87.61 | 443,886 |
| 2023-08-31 | $89.67 | $89.67 | $88.00 | $88.38 | $88.38 | 510,826 |
| 2023-08-30 | $87.59 | $90.17 | $87.18 | $89.79 | $89.79 | 502,885 |
| 2023-08-29 | $87.52 | $87.81 | $86.97 | $87.54 | $87.54 | 415,980 |
| 2023-08-28 | $87.62 | $88.42 | $86.61 | $87.19 | $87.19 | 284,407 |
| 2023-08-25 | $89.11 | $89.68 | $86.60 | $87.53 | $87.53 | 293,942 |
| 2023-08-24 | $88.82 | $89.03 | $87.84 | $88.38 | $88.38 | 352,887 |
| 2023-08-23 | $87.79 | $89.01 | $87.71 | $88.67 | $88.67 | 325,173 |
| 2023-08-22 | $89.78 | $90.95 | $87.23 | $87.56 | $87.56 | 516,052 |
| 2023-08-21 | $89.31 | $90.21 | $88.50 | $89.30 | $89.30 | 300,755 |
| 2023-08-18 | $87.81 | $90.24 | $87.70 | $89.16 | $89.16 | 538,910 |
| 2023-08-17 | $86.91 | $87.91 | $86.53 | $87.80 | $87.80 | 414,250 |
| 2023-08-16 | $90.73 | $91.58 | $87.22 | $87.39 | $87.39 | 433,890 |
| 2023-08-15 | $89.99 | $91.09 | $89.66 | $90.49 | $90.49 | 572,758 |
| 2023-08-14 | $89.68 | $90.44 | $89.04 | $90.00 | $90.00 | 731,045 |
| 2023-08-11 | $91.32 | $91.40 | $89.72 | $89.81 | $89.81 | 514,810 |
| 2023-08-10 | $91.58 | $92.53 | $90.00 | $90.56 | $90.56 | 818,998 |
| 2023-08-09 | $89.50 | $91.99 | $89.50 | $91.93 | $91.93 | 637,723 |
| 2023-08-08 | $90.57 | $91.27 | $89.23 | $89.69 | $89.69 | 940,706 |
| 2023-08-07 | $90.00 | $92.15 | $89.48 | $90.30 | $90.30 | 1,184,722 |
| 2023-08-04 | $94.23 | $94.72 | $88.25 | $89.91 | $89.91 | 3,252,075 |
| 2023-08-03 | $101.97 | $103.89 | $100.19 | $101.68 | $101.68 | 1,593,955 |
| 2023-08-02 | $105.31 | $108.21 | $105.03 | $107.58 | $107.58 | 688,421 |
| 2023-08-01 | $107.20 | $108.26 | $104.73 | $106.21 | $106.21 | 670,137 |
| 2023-07-31 | $107.10 | $108.62 | $106.35 | $107.15 | $107.15 | 569,693 |
| 2023-07-28 | $105.22 | $106.50 | $104.67 | $106.47 | $106.47 | 367,479 |
| 2023-07-27 | $105.25 | $107.45 | $103.36 | $104.45 | $104.45 | 730,888 |
| 2023-07-26 | $106.92 | $107.65 | $103.99 | $105.41 | $105.41 | 971,869 |
| 2023-07-25 | $110.48 | $112.31 | $102.48 | $107.54 | $107.54 | 1,705,601 |
| 2023-07-24 | $111.40 | $112.02 | $110.58 | $111.12 | $111.12 | 350,342 |
| 2023-07-21 | $112.02 | $112.11 | $110.73 | $111.06 | $111.06 | 335,436 |
| 2023-07-20 | $111.49 | $112.38 | $110.96 | $111.69 | $111.69 | 321,620 |
| 2023-07-19 | $110.32 | $111.43 | $109.48 | $110.72 | $110.72 | 433,782 |
| 2023-07-18 | $109.73 | $111.00 | $109.02 | $109.86 | $109.86 | 409,374 |
| 2023-07-17 | $109.63 | $110.35 | $108.52 | $109.81 | $109.81 | 673,903 |
| 2023-07-14 | $106.65 | $109.03 | $106.51 | $108.61 | $108.61 | 637,973 |
| 2023-07-13 | $108.08 | $108.70 | $105.71 | $106.50 | $106.50 | 956,043 |
| 2023-07-12 | $110.57 | $110.57 | $108.55 | $108.57 | $108.57 | 649,158 |
| 2023-07-11 | $111.54 | $112.44 | $108.96 | $110.02 | $110.02 | 656,048 |
| 2023-07-10 | $108.68 | $111.18 | $108.56 | $111.09 | $111.09 | 450,470 |
| 2023-07-07 | $108.52 | $110.18 | $108.52 | $109.03 | $109.03 | 287,448 |
| 2023-07-06 | $108.32 | $109.24 | $107.89 | $108.74 | $108.74 | 374,329 |
| 2023-07-05 | $107.47 | $108.98 | $107.47 | $108.41 | $108.41 | 360,320 |
| 2023-07-03 | $108.25 | $108.33 | $106.45 | $107.64 | $107.64 | 312,437 |
| 2023-06-30 | $108.96 | $110.54 | $108.96 | $109.12 | $109.12 | 463,781 |
| 2023-06-29 | $107.71 | $109.63 | $107.36 | $108.84 | $108.84 | 372,864 |
| 2023-06-28 | $104.92 | $107.67 | $104.10 | $107.58 | $107.58 | 483,588 |
| 2023-06-27 | $104.30 | $105.87 | $104.02 | $105.42 | $105.42 | 367,793 |
| 2023-06-26 | $104.17 | $105.34 | $103.26 | $104.60 | $104.60 | 329,764 |
| 2023-06-23 | $103.04 | $105.10 | $102.70 | $103.90 | $103.90 | 870,438 |
| 2023-06-22 | $102.84 | $104.13 | $101.52 | $103.50 | $103.50 | 524,676 |
| 2023-06-21 | $104.28 | $104.65 | $102.84 | $103.04 | $103.04 | 502,189 |
| 2023-06-20 | $107.19 | $107.19 | $104.47 | $104.71 | $104.71 | 621,146 |
| 2023-06-16 | $109.01 | $109.01 | $107.25 | $108.10 | $108.10 | 2,066,226 |
| 2023-06-15 | $108.27 | $110.08 | $107.59 | $108.26 | $108.26 | 719,397 |
| 2023-06-14 | $109.91 | $110.75 | $106.71 | $107.98 | $107.98 | 611,663 |
| 2023-06-13 | $107.03 | $110.97 | $106.76 | $109.34 | $109.34 | 932,089 |
| 2023-06-12 | $106.27 | $108.62 | $105.90 | $107.30 | $107.30 | 741,129 |
| 2023-06-09 | $106.78 | $107.39 | $105.45 | $106.00 | $106.00 | 751,201 |
| 2023-06-08 | $104.95 | $107.29 | $104.17 | $107.15 | $107.15 | 707,682 |
| 2023-06-07 | $102.80 | $105.64 | $102.80 | $105.16 | $105.16 | 734,014 |
| 2023-06-06 | $99.97 | $103.49 | $99.67 | $102.72 | $102.72 | 943,953 |
| 2023-06-05 | $98.79 | $99.85 | $97.72 | $99.75 | $99.75 | 795,600 |
| 2023-06-02 | $96.95 | $99.90 | $96.65 | $99.59 | $99.59 | 856,298 |
| 2023-06-01 | $95.65 | $96.05 | $94.52 | $96.00 | $96.00 | 569,836 |
| 2023-05-31 | $95.80 | $96.18 | $93.28 | $94.96 | $94.96 | 676,046 |
| 2023-05-30 | $95.96 | $97.29 | $95.86 | $96.43 | $96.43 | 618,617 |
| 2023-05-26 | $95.85 | $97.10 | $95.85 | $96.23 | $96.23 | 408,017 |
| 2023-05-25 | $94.71 | $97.01 | $94.70 | $96.06 | $96.06 | 682,956 |
| 2023-05-24 | $94.66 | $95.67 | $93.85 | $95.01 | $95.01 | 603,854 |
| 2023-05-23 | $93.33 | $95.52 | $92.65 | $94.55 | $94.55 | 597,168 |
| 2023-05-22 | $96.86 | $97.51 | $93.05 | $93.55 | $93.55 | 738,215 |
| 2023-05-19 | $95.76 | $97.08 | $95.14 | $96.41 | $96.41 | 542,967 |
| 2023-05-18 | $95.43 | $96.14 | $94.95 | $95.28 | $95.28 | 517,398 |
| 2023-05-17 | $95.53 | $96.33 | $94.71 | $95.44 | $95.44 | 528,877 |
| 2023-05-16 | $95.06 | $96.05 | $94.82 | $95.19 | $95.19 | 758,620 |
| 2023-05-15 | $93.47 | $96.17 | $93.29 | $95.41 | $95.41 | 814,803 |
| 2023-05-12 | $93.73 | $94.90 | $93.22 | $93.69 | $93.69 | 690,461 |
| 2023-05-11 | $92.94 | $95.20 | $92.62 | $93.64 | $93.64 | 828,951 |
| 2023-05-10 | $93.00 | $94.79 | $92.77 | $93.15 | $93.15 | 735,265 |
| 2023-05-09 | $90.09 | $94.06 | $90.09 | $93.07 | $93.07 | 954,107 |
| 2023-05-08 | $91.01 | $92.15 | $89.50 | $90.31 | $90.31 | 977,753 |
| 2023-05-05 | $91.91 | $95.35 | $90.69 | $90.89 | $90.89 | 2,154,165 |
| 2023-05-04 | $85.19 | $89.21 | $84.41 | $85.10 | $85.10 | 1,355,562 |
| 2023-05-03 | $84.14 | $86.19 | $82.81 | $84.37 | $84.37 | 830,721 |
| 2023-05-02 | $87.32 | $87.37 | $82.64 | $83.95 | $83.95 | 1,005,488 |
| 2023-05-01 | $86.35 | $88.98 | $85.76 | $88.72 | $88.72 | 627,640 |
| 2023-04-28 | $85.87 | $86.64 | $85.58 | $86.35 | $86.35 | 669,955 |
| 2023-04-27 | $86.16 | $86.87 | $85.70 | $86.34 | $86.34 | 396,028 |
| 2023-04-26 | $86.32 | $87.19 | $85.60 | $86.04 | $86.04 | 538,941 |
| 2023-04-25 | $87.28 | $88.15 | $86.29 | $87.03 | $87.03 | 664,301 |
| 2023-04-24 | $88.76 | $90.30 | $87.86 | $88.12 | $88.12 | 663,572 |
| 2023-04-21 | $87.64 | $89.14 | $86.67 | $88.77 | $88.77 | 634,222 |
| 2023-04-20 | $87.84 | $87.95 | $85.88 | $87.93 | $87.93 | 524,734 |
| 2023-04-19 | $85.20 | $87.44 | $84.66 | $87.41 | $87.41 | 567,908 |
| 2023-04-18 | $87.16 | $87.16 | $84.64 | $85.12 | $85.12 | 539,403 |
| 2023-04-17 | $86.84 | $87.34 | $85.89 | $86.62 | $86.62 | 524,461 |
| 2023-04-14 | $87.33 | $88.24 | $86.31 | $86.70 | $86.70 | 595,944 |
| 2023-04-13 | $86.84 | $88.07 | $86.56 | $87.46 | $87.46 | 978,177 |
| 2023-04-12 | $84.97 | $86.88 | $84.70 | $86.41 | $86.41 | 587,198 |
| 2023-04-11 | $84.09 | $84.84 | $83.50 | $84.33 | $84.33 | 494,546 |
| 2023-04-10 | $81.47 | $83.80 | $81.47 | $83.79 | $83.79 | 654,693 |
| 2023-04-06 | $82.82 | $83.21 | $81.43 | $81.86 | $81.86 | 561,466 |
| 2023-04-05 | $81.94 | $83.00 | $81.62 | $82.90 | $82.90 | 662,057 |
| 2023-04-04 | $83.06 | $83.40 | $81.15 | $81.89 | $81.89 | 783,493 |
| 2023-04-03 | $82.99 | $83.48 | $82.14 | $83.06 | $83.06 | 548,924 |
| 2023-03-31 | $82.39 | $83.32 | $81.65 | $82.96 | $82.96 | 527,177 |
| 2023-03-30 | $84.12 | $84.38 | $81.42 | $81.77 | $81.77 | 484,353 |
| 2023-03-29 | $84.40 | $84.40 | $83.28 | $83.49 | $83.49 | 460,497 |
| 2023-03-28 | $85.36 | $85.66 | $83.79 | $83.96 | $83.96 | 280,827 |
| 2023-03-27 | $84.04 | $85.71 | $83.73 | $85.48 | $85.48 | 489,462 |
| 2023-03-24 | $82.43 | $83.94 | $81.86 | $83.00 | $83.00 | 456,095 |
| 2023-03-23 | $82.96 | $84.54 | $82.43 | $82.70 | $82.70 | 754,791 |
| 2023-03-22 | $84.80 | $85.71 | $82.90 | $82.96 | $82.96 | 1,011,617 |
| 2023-03-21 | $84.61 | $86.41 | $84.23 | $85.06 | $85.06 | 585,571 |
| 2023-03-20 | $83.54 | $85.05 | $83.13 | $83.65 | $83.65 | 857,177 |
| 2023-03-17 | $85.06 | $85.06 | $82.62 | $83.46 | $83.46 | 1,360,582 |
| 2023-03-16 | $84.84 | $85.28 | $83.71 | $85.15 | $85.15 | 584,329 |
| 2023-03-15 | $84.69 | $85.89 | $84.54 | $85.31 | $85.31 | 622,869 |
| 2023-03-14 | $87.12 | $88.53 | $84.99 | $85.76 | $85.76 | 676,418 |
| 2023-03-13 | $87.00 | $88.28 | $85.56 | $85.89 | $85.89 | 622,929 |
| 2023-03-10 | $89.80 | $90.26 | $87.00 | $87.56 | $87.56 | 611,843 |
| 2023-03-09 | $88.72 | $90.75 | $88.11 | $89.83 | $89.83 | 1,078,477 |
| 2023-03-08 | $88.48 | $88.85 | $87.45 | $88.47 | $88.47 | 979,690 |
| 2023-03-07 | $89.96 | $90.52 | $87.92 | $88.29 | $88.29 | 825,301 |
| 2023-03-06 | $90.00 | $90.51 | $89.43 | $90.15 | $90.15 | 681,010 |
| 2023-03-03 | $89.80 | $90.57 | $89.22 | $89.93 | $89.93 | 529,376 |
| 2023-03-02 | $90.32 | $90.34 | $88.82 | $89.60 | $89.60 | 571,569 |
| 2023-03-01 | $90.00 | $91.28 | $89.62 | $90.01 | $90.01 | 574,629 |
| 2023-02-28 | $90.58 | $91.87 | $89.85 | $90.01 | $90.01 | 830,806 |
| 2023-02-27 | $92.63 | $93.98 | $90.78 | $91.00 | $91.00 | 798,119 |
| 2023-02-24 | $91.55 | $93.31 | $91.42 | $92.06 | $92.06 | 579,948 |
| 2023-02-23 | $94.00 | $95.34 | $91.48 | $92.39 | $92.39 | 948,071 |
| 2023-02-22 | $94.73 | $95.38 | $92.93 | $94.26 | $94.26 | 744,727 |
| 2023-02-21 | $92.08 | $95.36 | $92.08 | $94.12 | $94.12 | 1,198,236 |
| 2023-02-17 | $93.24 | $96.39 | $92.08 | $92.50 | $92.50 | 1,863,660 |
| 2023-02-16 | $96.34 | $98.96 | $94.54 | $97.49 | $97.49 | 1,532,352 |
| 2023-02-15 | $93.69 | $96.62 | $92.67 | $96.38 | $96.38 | 751,522 |
| 2023-02-14 | $95.55 | $96.34 | $93.82 | $94.06 | $94.06 | 693,265 |
| 2023-02-13 | $93.92 | $96.63 | $93.76 | $95.73 | $95.73 | 617,027 |
| 2023-02-10 | $93.95 | $94.84 | $92.11 | $92.93 | $92.93 | 873,441 |
| 2023-02-09 | $96.07 | $96.71 | $92.72 | $93.60 | $93.60 | 1,479,058 |
| 2023-02-08 | $97.06 | $97.79 | $95.05 | $95.35 | $95.35 | 1,003,476 |
| 2023-02-07 | $101.25 | $102.69 | $94.84 | $97.89 | $97.89 | 1,174,634 |
| 2023-02-06 | $103.52 | $103.52 | $99.94 | $101.28 | $101.28 | 635,297 |
| 2023-02-03 | $102.35 | $104.91 | $101.82 | $103.87 | $103.87 | 874,934 |
| 2023-02-02 | $99.79 | $103.11 | $97.84 | $102.40 | $102.40 | 975,038 |
| 2023-02-01 | $95.29 | $100.19 | $94.84 | $99.77 | $99.77 | 979,838 |
| 2023-01-31 | $95.84 | $96.84 | $94.58 | $95.84 | $95.84 | 777,268 |
| 2023-01-30 | $96.50 | $99.22 | $95.26 | $95.47 | $95.47 | 1,067,045 |
| 2023-01-27 | $99.24 | $100.07 | $95.65 | $96.32 | $96.32 | 930,861 |
| 2023-01-26 | $97.80 | $99.00 | $96.77 | $98.94 | $98.94 | 481,156 |
| 2023-01-25 | $97.10 | $98.50 | $96.73 | $97.46 | $97.46 | 592,083 |
| 2023-01-24 | $100.61 | $102.50 | $94.95 | $96.75 | $96.75 | 1,125,659 |
| 2023-01-23 | $100.00 | $102.66 | $98.21 | $101.67 | $101.67 | 762,345 |
| 2023-01-20 | $96.85 | $99.60 | $95.70 | $99.14 | $99.14 | 932,750 |
| 2023-01-19 | $94.93 | $97.00 | $94.00 | $96.12 | $96.12 | 1,268,352 |
| 2023-01-18 | $105.03 | $106.49 | $94.80 | $94.93 | $94.93 | 1,903,402 |
| 2023-01-17 | $103.86 | $107.70 | $103.77 | $105.03 | $105.03 | 752,761 |
| 2023-01-13 | $103.16 | $105.06 | $102.77 | $103.86 | $103.86 | 685,393 |
| 2023-01-12 | $111.06 | $111.06 | $103.65 | $104.16 | $104.16 | 959,716 |
| 2023-01-11 | $112.64 | $113.85 | $109.23 | $110.88 | $110.88 | 533,189 |
| 2023-01-10 | $109.19 | $112.93 | $107.95 | $112.63 | $112.63 | 862,256 |
| 2023-01-09 | $109.57 | $111.79 | $108.52 | $109.26 | $109.26 | 850,662 |
| 2023-01-06 | $108.97 | $110.20 | $107.95 | $109.77 | $109.77 | 861,945 |
| 2023-01-05 | $103.92 | $108.69 | $103.58 | $107.16 | $107.16 | 904,552 |
| 2023-01-04 | $105.99 | $109.29 | $103.80 | $103.97 | $103.97 | 860,833 |
| 2023-01-03 | $102.66 | $106.99 | $101.83 | $106.00 | $106.00 | 1,033,786 |
| 2022-12-30 | $102.22 | $103.30 | $102.22 | $102.82 | $102.82 | 339,397 |
| 2022-12-29 | $103.72 | $104.15 | $102.88 | $103.00 | $103.00 | 455,119 |
| 2022-12-28 | $102.30 | $103.57 | $101.51 | $102.79 | $102.79 | 453,870 |
| 2022-12-27 | $103.34 | $103.34 | $101.44 | $102.18 | $102.18 | 395,484 |
| 2022-12-23 | $102.82 | $103.75 | $101.85 | $103.46 | $103.46 | 267,371 |
| 2022-12-22 | $103.54 | $104.87 | $101.39 | $102.99 | $102.99 | 496,753 |
| 2022-12-21 | $102.75 | $104.05 | $101.33 | $104.04 | $104.04 | 436,239 |
| 2022-12-20 | $102.30 | $103.36 | $100.91 | $101.89 | $101.89 | 570,189 |
| 2022-12-19 | $104.50 | $104.50 | $102.47 | $103.31 | $103.31 | 681,189 |
| 2022-12-16 | $104.05 | $105.61 | $103.62 | $104.85 | $104.85 | 1,035,251 |
| 2022-12-15 | $108.37 | $108.97 | $105.06 | $105.54 | $105.54 | 913,342 |
| 2022-12-14 | $114.03 | $114.03 | $109.14 | $109.91 | $109.91 | 793,613 |
| 2022-12-13 | $115.20 | $115.26 | $112.50 | $113.17 | $113.17 | 675,688 |
| 2022-12-12 | $114.95 | $115.46 | $112.49 | $113.14 | $113.14 | 897,773 |
| 2022-12-09 | $115.55 | $118.31 | $114.87 | $115.07 | $115.07 | 548,039 |
| 2022-12-08 | $119.17 | $120.69 | $116.05 | $116.27 | $116.27 | 568,449 |
| 2022-12-07 | $117.12 | $119.46 | $116.13 | $118.83 | $118.83 | 528,595 |
| 2022-12-06 | $120.19 | $121.92 | $116.64 | $117.61 | $117.61 | 529,471 |
| 2022-12-05 | $122.89 | $122.98 | $117.42 | $120.19 | $120.19 | 537,049 |
| 2022-12-02 | $122.32 | $124.86 | $121.85 | $123.88 | $123.88 | 437,285 |
| 2022-12-01 | $123.94 | $124.41 | $120.53 | $122.15 | $122.15 | 574,431 |
| 2022-11-30 | $121.43 | $123.71 | $119.69 | $123.70 | $123.70 | 459,475 |
| 2022-11-29 | $122.74 | $123.28 | $121.32 | $122.01 | $122.01 | 264,138 |
| 2022-11-28 | $122.11 | $124.65 | $122.11 | $122.97 | $122.97 | 370,546 |
| 2022-11-25 | $121.86 | $123.49 | $120.88 | $122.48 | $122.48 | 182,868 |
| 2022-11-23 | $123.53 | $125.12 | $121.81 | $121.87 | $121.87 | 276,026 |
| 2022-11-22 | $122.02 | $124.93 | $120.61 | $124.52 | $124.52 | 385,866 |
| 2022-11-21 | $120.51 | $121.80 | $119.16 | $120.85 | $120.85 | 341,409 |
| 2022-11-18 | $120.52 | $121.55 | $118.65 | $120.94 | $120.94 | 398,282 |
| 2022-11-17 | $116.53 | $118.39 | $115.11 | $117.94 | $117.94 | 476,943 |
| 2022-11-16 | $120.18 | $120.81 | $117.17 | $117.32 | $117.32 | 383,302 |
| 2022-11-15 | $120.46 | $125.36 | $120.24 | $120.69 | $120.69 | 642,694 |
| 2022-11-14 | $113.18 | $121.72 | $113.18 | $118.98 | $118.98 | 908,293 |
| 2022-11-11 | $119.47 | $119.73 | $109.39 | $112.91 | $112.91 | 1,710,549 |
| 2022-11-10 | $122.64 | $123.74 | $119.28 | $119.71 | $119.71 | 1,063,847 |
| 2022-11-09 | $121.11 | $124.27 | $119.94 | $120.31 | $120.31 | 428,324 |
| 2022-11-08 | $118.78 | $124.40 | $118.50 | $121.25 | $121.25 | 675,403 |
| 2022-11-07 | $113.45 | $122.21 | $113.27 | $119.78 | $119.78 | 1,102,117 |
| 2022-11-04 | $124.87 | $127.90 | $110.51 | $112.62 | $112.62 | 1,472,516 |
| 2022-11-03 | $121.01 | $127.46 | $119.57 | $124.09 | $124.09 | 710,562 |
| 2022-11-02 | $126.79 | $127.87 | $121.79 | $121.79 | $121.79 | 701,902 |
| 2022-11-01 | $126.73 | $129.04 | $124.34 | $127.04 | $127.04 | 586,961 |
| 2022-10-31 | $126.00 | $126.99 | $124.41 | $125.50 | $125.50 | 689,986 |
| 2022-10-28 | $121.47 | $126.89 | $121.47 | $126.63 | $126.63 | 639,379 |
| 2022-10-27 | $121.14 | $122.60 | $119.78 | $121.01 | $121.01 | 428,847 |
| 2022-10-26 | $121.00 | $123.54 | $119.95 | $120.02 | $120.02 | 518,714 |
| 2022-10-25 | $118.22 | $120.88 | $117.67 | $120.04 | $120.04 | 553,793 |
| 2022-10-24 | $115.73 | $120.00 | $114.32 | $118.16 | $118.16 | 603,579 |
| 2022-10-21 | $107.54 | $116.65 | $105.56 | $114.89 | $114.89 | 1,036,603 |
| 2022-10-20 | $109.38 | $110.32 | $106.74 | $107.27 | $107.27 | 583,609 |
| 2022-10-19 | $115.55 | $116.50 | $109.22 | $109.50 | $109.50 | 606,640 |
| 2022-10-18 | $115.17 | $116.20 | $114.03 | $115.61 | $115.61 | 322,341 |
| 2022-10-17 | $112.45 | $113.11 | $110.90 | $112.48 | $112.48 | 566,387 |
| 2022-10-14 | $114.23 | $115.94 | $110.90 | $111.19 | $111.19 | 277,956 |
| 2022-10-13 | $109.98 | $114.26 | $108.33 | $113.46 | $113.46 | 582,270 |
| 2022-10-12 | $113.47 | $114.11 | $111.34 | $111.75 | $111.75 | 418,322 |
| 2022-10-11 | $112.45 | $114.25 | $110.56 | $113.46 | $113.46 | 498,958 |
| 2022-10-10 | $111.86 | $113.25 | $109.77 | $113.06 | $113.06 | 405,277 |
| 2022-10-07 | $110.33 | $113.37 | $108.16 | $111.25 | $111.25 | 577,373 |
| 2022-10-06 | $111.14 | $113.10 | $110.44 | $111.66 | $111.66 | 390,564 |
| 2022-10-05 | $112.93 | $113.72 | $109.14 | $111.55 | $111.55 | 849,930 |
| 2022-10-04 | $112.47 | $116.92 | $112.36 | $115.28 | $115.28 | 1,208,178 |
| 2022-10-03 | $107.01 | $111.94 | $105.61 | $111.17 | $111.17 | 576,788 |
| 2022-09-30 | $106.71 | $109.00 | $105.82 | $105.96 | $105.96 | 523,778 |
| 2022-09-29 | $104.65 | $106.74 | $102.81 | $106.50 | $106.50 | 397,627 |
| 2022-09-28 | $102.32 | $106.67 | $102.32 | $105.90 | $105.90 | 440,701 |
| 2022-09-27 | $104.63 | $105.78 | $101.00 | $101.65 | $101.65 | 374,829 |
| 2022-09-26 | $102.98 | $106.08 | $102.65 | $103.11 | $103.11 | 367,213 |
| 2022-09-23 | $102.95 | $104.25 | $101.30 | $103.95 | $103.95 | 481,631 |
| 2022-09-22 | $107.15 | $107.39 | $103.23 | $104.11 | $104.11 | 442,089 |
| 2022-09-21 | $107.32 | $110.27 | $107.10 | $107.61 | $107.61 | 678,976 |
| 2022-09-20 | $107.25 | $107.59 | $105.57 | $106.86 | $106.86 | 364,578 |
| 2022-09-19 | $104.86 | $107.38 | $103.92 | $107.25 | $107.25 | 371,318 |
| 2022-09-16 | $105.24 | $105.73 | $103.03 | $105.08 | $105.08 | 1,178,437 |
| 2022-09-15 | $106.35 | $107.93 | $104.85 | $106.05 | $106.05 | 668,485 |
| 2022-09-14 | $104.06 | $108.28 | $101.56 | $106.64 | $106.64 | 924,115 |
| 2022-09-13 | $105.50 | $106.10 | $103.43 | $103.60 | $103.60 | 598,894 |
| 2022-09-12 | $106.10 | $107.23 | $103.78 | $107.22 | $107.22 | 713,118 |
| 2022-09-09 | $106.28 | $107.36 | $104.98 | $106.10 | $106.10 | 577,436 |
| 2022-09-08 | $103.17 | $106.92 | $102.17 | $105.77 | $105.77 | 630,736 |
| 2022-09-07 | $102.25 | $104.14 | $100.51 | $103.60 | $103.60 | 597,261 |
| 2022-09-06 | $99.37 | $103.32 | $98.97 | $102.62 | $102.62 | 571,954 |
| 2022-09-02 | $101.77 | $103.50 | $100.91 | $101.03 | $101.03 | 671,479 |
| 2022-09-01 | $101.77 | $102.60 | $99.31 | $100.85 | $100.85 | 767,801 |
| 2022-08-31 | $104.76 | $106.84 | $101.90 | $102.64 | $102.64 | 525,901 |
| 2022-08-30 | $102.81 | $104.92 | $102.44 | $104.42 | $104.42 | 540,086 |
| 2022-08-29 | $103.51 | $104.33 | $102.19 | $102.22 | $102.22 | 302,849 |
| 2022-08-26 | $107.50 | $108.31 | $104.11 | $104.34 | $104.34 | 572,043 |
| 2022-08-25 | $101.90 | $107.45 | $100.16 | $107.44 | $107.44 | 821,601 |
| 2022-08-24 | $102.00 | $103.22 | $100.53 | $102.46 | $102.46 | 462,152 |
| 2022-08-23 | $103.16 | $103.98 | $102.49 | $102.52 | $102.52 | 280,862 |
| 2022-08-22 | $103.49 | $104.56 | $102.22 | $103.93 | $103.93 | 466,814 |
| 2022-08-19 | $105.00 | $105.57 | $102.81 | $104.67 | $104.67 | 613,194 |
| 2022-08-18 | $106.77 | $107.34 | $104.16 | $105.14 | $105.14 | 840,949 |
| 2022-08-17 | $105.68 | $108.62 | $105.38 | $106.74 | $106.74 | 900,345 |
| 2022-08-16 | $111.43 | $111.73 | $103.50 | $105.72 | $105.72 | 1,509,026 |
| 2022-08-15 | $113.59 | $115.09 | $111.69 | $112.11 | $112.11 | 509,294 |
| 2022-08-12 | $113.87 | $114.96 | $113.23 | $114.23 | $114.23 | 318,115 |
| 2022-08-11 | $117.28 | $117.28 | $112.40 | $113.36 | $113.36 | 550,019 |
| 2022-08-10 | $114.76 | $118.38 | $114.11 | $116.52 | $116.52 | 408,354 |
| 2022-08-09 | $116.00 | $117.44 | $113.33 | $113.80 | $113.80 | 367,440 |
| 2022-08-08 | $117.49 | $119.25 | $114.60 | $115.84 | $115.84 | 703,368 |
| 2022-08-05 | $110.96 | $121.95 | $110.96 | $117.83 | $117.83 | 1,290,342 |
| 2022-08-04 | $116.00 | $116.89 | $107.08 | $108.24 | $108.24 | 1,474,923 |
| 2022-08-03 | $116.40 | $117.27 | $113.11 | $115.79 | $115.79 | 648,291 |
| 2022-08-02 | $114.74 | $116.46 | $112.35 | $115.10 | $115.10 | 557,296 |
| 2022-08-01 | $112.00 | $115.87 | $111.96 | $115.07 | $115.07 | 337,742 |
| 2022-07-29 | $115.69 | $115.76 | $110.10 | $112.44 | $112.44 | 636,417 |
| 2022-07-28 | $113.53 | $117.92 | $112.56 | $115.55 | $115.55 | 429,949 |
| 2022-07-27 | $112.84 | $114.76 | $112.16 | $114.14 | $114.14 | 427,935 |
| 2022-07-26 | $113.00 | $113.84 | $111.98 | $113.34 | $113.34 | 437,325 |
| 2022-07-25 | $110.73 | $113.70 | $109.64 | $113.04 | $113.04 | 858,637 |
| 2022-07-22 | $121.55 | $121.55 | $106.02 | $110.33 | $110.33 | 1,893,669 |
| 2022-07-21 | $123.33 | $124.94 | $122.10 | $123.75 | $123.75 | 527,882 |
| 2022-07-20 | $122.85 | $123.82 | $120.34 | $123.81 | $123.81 | 462,103 |
| 2022-07-19 | $121.37 | $122.79 | $119.68 | $122.77 | $122.77 | 647,365 |
| 2022-07-18 | $119.33 | $123.87 | $118.50 | $121.11 | $121.11 | 666,889 |
| 2022-07-15 | $119.74 | $120.02 | $114.40 | $117.56 | $117.56 | 790,118 |
| 2022-07-14 | $109.98 | $118.72 | $109.23 | $117.44 | $117.44 | 1,272,440 |
| 2022-07-13 | $109.75 | $114.56 | $109.17 | $110.24 | $110.24 | 793,380 |
| 2022-07-12 | $116.83 | $119.40 | $108.49 | $111.46 | $111.46 | 910,010 |
| 2022-07-11 | $112.68 | $117.65 | $111.27 | $117.01 | $117.01 | 654,725 |
| 2022-07-08 | $110.59 | $114.42 | $110.06 | $113.17 | $113.17 | 616,977 |
| 2022-07-07 | $111.44 | $112.78 | $108.28 | $110.81 | $110.81 | 542,044 |
| 2022-07-06 | $109.78 | $112.05 | $109.19 | $110.47 | $110.47 | 561,623 |
| 2022-07-05 | $112.44 | $114.48 | $108.33 | $110.59 | $110.59 | 769,773 |
| 2022-07-01 | $109.39 | $115.75 | $107.45 | $114.73 | $114.73 | 639,591 |
| 2022-06-30 | $110.79 | $112.51 | $108.77 | $109.71 | $109.71 | 606,378 |
| 2022-06-29 | $111.37 | $113.50 | $108.81 | $112.36 | $112.36 | 565,471 |
| 2022-06-28 | $112.24 | $114.22 | $111.00 | $111.41 | $111.41 | 709,683 |
| 2022-06-27 | $107.20 | $113.71 | $106.42 | $112.45 | $112.45 | 708,861 |
| 2022-06-24 | $105.47 | $106.26 | $103.00 | $106.12 | $106.12 | 1,107,153 |
| 2022-06-23 | $102.35 | $105.08 | $101.49 | $104.58 | $104.58 | 457,508 |
| 2022-06-22 | $100.94 | $103.84 | $100.70 | $102.06 | $102.06 | 461,930 |
| 2022-06-21 | $100.24 | $102.34 | $97.98 | $101.82 | $101.82 | 501,559 |
| 2022-06-17 | $99.73 | $100.49 | $96.27 | $99.34 | $99.34 | 1,537,845 |
| 2022-06-16 | $100.63 | $101.71 | $97.22 | $98.33 | $98.33 | 926,089 |
| 2022-06-15 | $103.51 | $107.73 | $102.47 | $103.32 | $103.32 | 961,735 |
| 2022-06-14 | $97.17 | $100.91 | $95.14 | $100.68 | $100.68 | 919,400 |
| 2022-06-13 | $97.95 | $98.89 | $95.51 | $97.44 | $97.44 | 599,531 |
| 2022-06-10 | $99.61 | $101.11 | $98.18 | $100.27 | $100.27 | 332,859 |
| 2022-06-09 | $100.42 | $102.25 | $98.86 | $100.68 | $100.68 | 353,957 |
| 2022-06-08 | $101.21 | $102.94 | $100.11 | $100.80 | $100.80 | 549,911 |
| 2022-06-07 | $98.90 | $102.72 | $98.70 | $102.40 | $102.40 | 503,957 |
| 2022-06-06 | $99.46 | $99.96 | $97.89 | $99.39 | $99.39 | 381,140 |
| 2022-06-03 | $97.89 | $99.49 | $96.17 | $99.00 | $99.00 | 519,803 |
| 2022-06-02 | $96.29 | $99.70 | $95.58 | $98.87 | $98.87 | 545,673 |
| 2022-06-01 | $97.54 | $97.54 | $93.49 | $96.23 | $96.23 | 488,259 |
| 2022-05-31 | $95.61 | $97.51 | $91.55 | $96.90 | $96.90 | 764,791 |
| 2022-05-27 | $94.39 | $96.33 | $94.37 | $95.63 | $95.63 | 328,970 |
| 2022-05-26 | $91.39 | $95.29 | $91.39 | $93.75 | $93.75 | 566,872 |
| 2022-05-25 | $87.88 | $94.57 | $87.13 | $91.75 | $91.75 | 824,120 |
| 2022-05-24 | $90.08 | $90.08 | $86.80 | $88.13 | $88.13 | 696,382 |
| 2022-05-23 | $89.41 | $89.50 | $87.40 | $88.09 | $88.09 | 383,170 |
| 2022-05-20 | $88.09 | $88.61 | $85.97 | $88.49 | $88.49 | 406,474 |
| 2022-05-19 | $87.50 | $88.97 | $87.01 | $87.06 | $87.06 | 440,176 |
| 2022-05-18 | $90.28 | $91.57 | $86.09 | $88.25 | $88.25 | 604,062 |
| 2022-05-17 | $90.79 | $92.35 | $90.36 | $92.29 | $92.29 | 527,401 |
| 2022-05-16 | $85.74 | $90.47 | $82.76 | $89.49 | $89.49 | 719,813 |
| 2022-05-13 | $86.49 | $87.62 | $83.57 | $85.07 | $85.07 | 907,882 |
| 2022-05-12 | $87.01 | $87.89 | $83.42 | $85.40 | $85.40 | 1,017,788 |
| 2022-05-11 | $89.42 | $93.00 | $88.00 | $88.19 | $88.19 | 703,107 |
| 2022-05-10 | $89.93 | $94.44 | $89.07 | $89.68 | $89.68 | 841,864 |
| 2022-05-09 | $91.22 | $94.34 | $87.78 | $88.78 | $88.78 | 1,125,533 |
| 2022-05-06 | $93.65 | $98.65 | $91.13 | $92.09 | $92.09 | 1,181,775 |
| 2022-05-05 | $99.02 | $100.73 | $92.34 | $93.36 | $93.36 | 1,140,480 |
| 2022-05-04 | $95.44 | $101.08 | $95.00 | $100.28 | $100.28 | 721,239 |
| 2022-05-03 | $91.24 | $96.02 | $90.45 | $95.40 | $95.40 | 1,319,127 |
| 2022-05-02 | $98.15 | $98.15 | $88.68 | $91.59 | $91.59 | 1,994,895 |
| 2022-04-29 | $100.00 | $101.40 | $97.26 | $97.75 | $97.75 | 784,151 |
| 2022-04-28 | $100.17 | $102.86 | $99.17 | $100.75 | $100.75 | 519,902 |
| 2022-04-27 | $100.22 | $100.98 | $99.48 | $99.66 | $99.66 | 644,992 |
| 2022-04-26 | $102.29 | $103.41 | $99.85 | $100.98 | $100.98 | 425,114 |
| 2022-04-25 | $103.98 | $107.16 | $101.61 | $103.49 | $103.49 | 849,465 |
| 2022-04-22 | $107.50 | $107.50 | $102.80 | $104.68 | $104.68 | 977,975 |
| 2022-04-21 | $110.45 | $111.39 | $108.44 | $108.82 | $108.82 | 573,032 |
| 2022-04-20 | $107.98 | $110.95 | $107.82 | $109.78 | $109.78 | 419,787 |
| 2022-04-19 | $105.74 | $108.13 | $104.16 | $107.58 | $107.58 | 469,476 |
| 2022-04-18 | $103.79 | $105.37 | $101.51 | $104.53 | $104.53 | 540,406 |
| 2022-04-14 | $105.39 | $105.93 | $103.67 | $104.00 | $104.00 | 441,864 |
| 2022-04-13 | $104.63 | $106.20 | $103.24 | $105.17 | $105.17 | 466,420 |
| 2022-04-12 | $102.57 | $105.39 | $102.49 | $103.78 | $103.78 | 474,952 |
| 2022-04-11 | $103.17 | $104.20 | $100.99 | $101.51 | $101.51 | 638,192 |
| 2022-04-08 | $103.82 | $105.75 | $103.27 | $103.30 | $103.30 | 559,505 |
| 2022-04-07 | $100.42 | $103.93 | $100.42 | $103.56 | $103.56 | 532,446 |
| 2022-04-06 | $100.20 | $101.50 | $99.40 | $100.83 | $100.83 | 560,381 |
| 2022-04-05 | $104.00 | $104.97 | $100.59 | $100.91 | $100.91 | 509,722 |
| 2022-04-04 | $105.45 | $105.93 | $103.38 | $104.17 | $104.17 | 614,454 |
| 2022-04-01 | $104.87 | $105.89 | $103.50 | $105.28 | $105.28 | 498,615 |
| 2022-03-31 | $105.18 | $107.85 | $102.65 | $104.33 | $104.33 | 670,381 |
| 2022-03-30 | $106.29 | $107.14 | $104.31 | $105.75 | $105.75 | 303,668 |
| 2022-03-29 | $106.33 | $108.80 | $104.78 | $106.44 | $106.44 | 634,332 |
| 2022-03-28 | $102.25 | $105.53 | $101.88 | $105.51 | $105.51 | 812,858 |
| 2022-03-25 | $104.26 | $104.26 | $101.97 | $102.25 | $102.25 | 432,417 |
| 2022-03-24 | $104.00 | $104.24 | $101.14 | $103.47 | $103.47 | 578,626 |
| 2022-03-23 | $105.63 | $106.30 | $104.23 | $104.51 | $104.51 | 438,655 |
| 2022-03-22 | $105.12 | $106.95 | $103.83 | $105.54 | $105.54 | 395,103 |
| 2022-03-21 | $105.62 | $108.27 | $104.31 | $105.07 | $105.07 | 499,507 |
| 2022-03-18 | $106.91 | $107.81 | $104.94 | $106.13 | $106.13 | 583,466 |
| 2022-03-17 | $101.63 | $107.55 | $101.63 | $107.40 | $107.40 | 379,897 |
| 2022-03-16 | $101.41 | $104.59 | $99.78 | $102.41 | $102.41 | 807,881 |
| 2022-03-15 | $96.78 | $102.26 | $96.61 | $101.44 | $101.44 | 896,266 |
| 2022-03-14 | $93.95 | $96.30 | $91.96 | $95.61 | $95.61 | 1,149,311 |
| 2022-03-11 | $93.30 | $95.54 | $92.86 | $93.78 | $93.78 | 1,120,471 |
| 2022-03-10 | $98.77 | $98.77 | $90.00 | $91.96 | $91.96 | 1,801,251 |
| 2022-03-09 | $103.22 | $103.60 | $100.85 | $101.27 | $101.27 | 507,115 |
| 2022-03-08 | $101.00 | $104.64 | $100.10 | $101.08 | $101.08 | 446,369 |
| 2022-03-07 | $103.83 | $105.10 | $100.51 | $101.13 | $101.13 | 910,299 |
| 2022-03-04 | $106.46 | $108.40 | $103.58 | $104.61 | $104.61 | 473,561 |
| 2022-03-03 | $108.91 | $109.39 | $106.15 | $107.20 | $107.20 | 556,782 |
| 2022-03-02 | $105.75 | $109.67 | $105.00 | $108.61 | $108.61 | 459,285 |
| 2022-03-01 | $106.14 | $107.33 | $104.05 | $105.01 | $105.01 | 584,963 |
| 2022-02-28 | $108.06 | $108.33 | $104.98 | $106.14 | $106.14 | 598,512 |
| 2022-02-25 | $103.53 | $110.04 | $103.00 | $108.92 | $108.92 | 689,169 |
| 2022-02-24 | $100.00 | $104.40 | $98.90 | $104.01 | $104.01 | 641,577 |
| 2022-02-23 | $101.36 | $103.53 | $100.63 | $101.42 | $101.42 | 897,622 |
| 2022-02-22 | $104.13 | $107.18 | $101.05 | $101.21 | $101.21 | 745,372 |
| 2022-02-18 | $103.59 | $109.73 | $102.18 | $104.65 | $104.65 | 1,386,418 |
| 2022-02-17 | $95.75 | $96.13 | $93.29 | $93.29 | $93.29 | 1,170,898 |
| 2022-02-16 | $101.81 | $101.81 | $96.14 | $96.16 | $96.16 | 1,169,671 |
| 2022-02-15 | $101.78 | $102.65 | $100.50 | $102.01 | $102.01 | 502,475 |
| 2022-02-14 | $102.39 | $103.03 | $99.35 | $100.17 | $100.17 | 502,801 |
| 2022-02-11 | $104.48 | $104.53 | $100.26 | $102.09 | $102.09 | 344,965 |
| 2022-02-10 | $103.00 | $106.74 | $102.03 | $103.75 | $103.75 | 589,852 |
| 2022-02-09 | $103.84 | $105.71 | $103.07 | $105.29 | $105.29 | 278,833 |
| 2022-02-08 | $100.62 | $103.39 | $100.25 | $102.26 | $102.26 | 385,036 |
| 2022-02-07 | $103.78 | $103.78 | $98.00 | $99.81 | $99.81 | 658,990 |
| 2022-02-04 | $105.64 | $106.14 | $102.71 | $103.81 | $103.81 | 376,447 |
| 2022-02-03 | $102.59 | $107.21 | $102.08 | $106.05 | $106.05 | 856,791 |
| 2022-02-02 | $102.07 | $104.75 | $100.68 | $103.26 | $103.26 | 523,656 |
| 2022-02-01 | $102.50 | $102.78 | $98.51 | $101.63 | $101.63 | 569,735 |
| 2022-01-31 | $99.03 | $101.34 | $98.30 | $101.34 | $101.34 | 466,325 |
| 2022-01-28 | $99.73 | $100.11 | $97.39 | $99.51 | $99.51 | 599,578 |
| 2022-01-27 | $95.94 | $100.97 | $95.84 | $99.16 | $99.16 | 869,019 |
| 2022-01-26 | $97.01 | $99.01 | $95.23 | $96.13 | $96.13 | 573,173 |
| 2022-01-25 | $98.51 | $98.88 | $95.71 | $96.42 | $96.42 | 482,729 |
| 2022-01-24 | $92.60 | $100.55 | $91.63 | $99.92 | $99.92 | 750,281 |
| 2022-01-21 | $96.50 | $97.90 | $92.89 | $93.42 | $93.42 | 1,069,270 |
| 2022-01-20 | $100.41 | $102.44 | $96.19 | $96.65 | $96.65 | 1,168,434 |
| 2022-01-19 | $108.37 | $109.04 | $99.60 | $99.63 | $99.63 | 732,188 |
| 2022-01-18 | $106.99 | $108.64 | $106.72 | $107.24 | $107.24 | 377,129 |
| 2022-01-14 | $105.08 | $108.56 | $105.05 | $108.34 | $108.34 | 609,813 |
| 2022-01-13 | $107.18 | $109.63 | $105.24 | $106.34 | $106.34 | 477,887 |
| 2022-01-12 | $106.65 | $111.16 | $106.58 | $106.87 | $106.87 | 587,373 |
| 2022-01-11 | $108.40 | $108.40 | $103.10 | $107.50 | $107.50 | 776,627 |
| 2022-01-10 | $114.92 | $115.20 | $102.02 | $107.06 | $107.06 | 1,289,558 |
| 2022-01-07 | $117.39 | $119.24 | $116.57 | $116.68 | $116.68 | 397,874 |
| 2022-01-06 | $117.63 | $121.36 | $116.05 | $117.97 | $117.97 | 267,367 |
| 2022-01-05 | $120.01 | $123.35 | $118.24 | $118.61 | $118.61 | 365,360 |
| 2022-01-04 | $119.94 | $121.59 | $116.34 | $120.64 | $120.64 | 556,427 |
| 2022-01-03 | $122.37 | $123.58 | $118.03 | $120.80 | $120.80 | 505,047 |
| 2021-12-31 | $121.54 | $123.65 | $121.48 | $122.33 | $122.33 | 217,573 |
| 2021-12-30 | $123.05 | $123.52 | $120.44 | $121.80 | $121.80 | 293,815 |
| 2021-12-29 | $121.31 | $123.11 | $120.48 | $122.00 | $122.00 | 536,502 |
| 2021-12-28 | $124.43 | $126.17 | $120.40 | $120.59 | $120.59 | 380,802 |
| 2021-12-27 | $122.85 | $129.12 | $122.85 | $124.24 | $124.24 | 477,813 |
| 2021-12-23 | $121.33 | $122.71 | $118.37 | $122.33 | $122.33 | 338,731 |
| 2021-12-22 | $120.18 | $121.63 | $119.14 | $121.33 | $121.33 | 379,667 |
| 2021-12-21 | $119.93 | $120.84 | $115.08 | $119.91 | $119.91 | 469,654 |
| 2021-12-20 | $114.84 | $120.78 | $114.32 | $119.86 | $119.86 | 681,009 |
| 2021-12-17 | $112.70 | $116.71 | $111.08 | $114.41 | $114.41 | 1,097,701 |
| 2021-12-16 | $114.44 | $117.37 | $113.47 | $113.73 | $113.73 | 315,408 |
| 2021-12-15 | $109.91 | $114.91 | $109.12 | $114.39 | $114.39 | 360,654 |
| 2021-12-14 | $107.93 | $112.14 | $107.01 | $110.30 | $110.30 | 380,295 |
| 2021-12-13 | $111.46 | $111.94 | $108.38 | $108.44 | $108.44 | 353,774 |
| 2021-12-10 | $110.81 | $112.12 | $109.10 | $111.23 | $111.23 | 501,568 |
| 2021-12-09 | $112.62 | $113.70 | $110.35 | $110.76 | $110.76 | 215,173 |
| 2021-12-08 | $112.45 | $114.08 | $110.78 | $113.31 | $113.31 | 293,147 |
| 2021-12-07 | $112.53 | $113.74 | $111.28 | $112.30 | $112.30 | 232,015 |
| 2021-12-06 | $111.46 | $112.35 | $108.79 | $111.23 | $111.23 | 345,450 |
| 2021-12-03 | $113.33 | $113.57 | $108.03 | $110.37 | $110.37 | 377,430 |
| 2021-12-02 | $112.30 | $114.50 | $110.75 | $112.49 | $112.49 | 348,924 |
| 2021-12-01 | $115.61 | $116.68 | $111.39 | $111.46 | $111.46 | 315,229 |
| 2021-11-30 | $116.11 | $117.26 | $113.73 | $114.01 | $114.01 | 430,959 |
| 2021-11-29 | $116.08 | $117.50 | $114.64 | $115.56 | $115.56 | 331,447 |
| 2021-11-26 | $112.80 | $118.67 | $111.89 | $116.49 | $116.49 | 402,163 |
| 2021-11-24 | $115.46 | $115.46 | $111.46 | $114.63 | $114.63 | 393,508 |
| 2021-11-23 | $120.00 | $120.71 | $115.37 | $116.66 | $116.66 | 421,441 |
| 2021-11-22 | $120.53 | $123.37 | $120.04 | $120.35 | $120.35 | 501,801 |
| 2021-11-19 | $116.75 | $119.15 | $114.70 | $118.59 | $118.59 | 493,152 |
| 2021-11-18 | $114.61 | $116.23 | $112.00 | $116.19 | $116.19 | 451,425 |
| 2021-11-17 | $111.94 | $115.75 | $110.81 | $115.03 | $115.03 | 745,469 |
| 2021-11-16 | $111.53 | $113.91 | $110.01 | $111.40 | $111.40 | 420,083 |
| 2021-11-15 | $110.00 | $111.79 | $106.94 | $111.37 | $111.37 | 477,848 |
| 2021-11-12 | $108.53 | $111.14 | $108.53 | $110.16 | $110.16 | 347,694 |
| 2021-11-11 | $105.33 | $108.88 | $105.03 | $108.49 | $108.49 | 413,771 |
| 2021-11-10 | $104.00 | $106.17 | $103.48 | $105.00 | $105.00 | 436,917 |
| 2021-11-09 | $103.18 | $106.22 | $101.76 | $104.91 | $104.91 | 630,137 |
| 2021-11-08 | $99.55 | $105.55 | $98.65 | $102.89 | $102.89 | 853,746 |
| 2021-11-05 | $123.67 | $124.62 | $94.17 | $97.74 | $97.74 | 2,459,686 |
| 2021-11-04 | $110.05 | $115.44 | $109.89 | $112.42 | $112.42 | 1,288,129 |
| 2021-11-03 | $102.94 | $107.22 | $102.52 | $106.45 | $106.45 | 401,289 |
| 2021-11-02 | $102.71 | $104.11 | $101.22 | $102.49 | $102.49 | 297,274 |
| 2021-11-01 | $98.85 | $102.96 | $98.78 | $102.52 | $102.52 | 391,297 |
| 2021-10-29 | $98.91 | $100.57 | $98.33 | $98.70 | $98.70 | 363,957 |
| 2021-10-28 | $97.06 | $100.23 | $96.53 | $99.33 | $99.33 | 306,720 |
| 2021-10-27 | $96.60 | $97.65 | $95.94 | $96.28 | $96.28 | 309,170 |
| 2021-10-26 | $97.00 | $98.59 | $95.29 | $97.00 | $97.00 | 316,347 |
| 2021-10-25 | $96.61 | $98.15 | $95.80 | $96.89 | $96.89 | 420,960 |
| 2021-10-22 | $97.55 | $97.89 | $95.41 | $96.50 | $96.50 | 305,904 |
| 2021-10-21 | $95.00 | $98.64 | $94.50 | $98.28 | $98.28 | 468,920 |
| 2021-10-20 | $96.31 | $96.60 | $93.71 | $94.48 | $94.48 | 846,948 |
| 2021-10-19 | $96.78 | $97.40 | $95.56 | $96.04 | $96.04 | 484,117 |
| 2021-10-18 | $94.67 | $98.53 | $94.08 | $96.13 | $96.13 | 839,357 |
| 2021-10-15 | $101.83 | $101.83 | $93.34 | $94.54 | $94.54 | 1,621,040 |
| 2021-10-14 | $116.06 | $116.51 | $101.35 | $101.73 | $101.73 | 2,022,232 |
| 2021-10-13 | $123.10 | $123.73 | $115.46 | $115.82 | $115.82 | 507,430 |
| 2021-10-12 | $119.88 | $123.69 | $119.79 | $122.78 | $122.78 | 219,130 |
| 2021-10-11 | $120.45 | $121.86 | $119.12 | $119.73 | $119.73 | 222,766 |
| 2021-10-08 | $120.76 | $121.83 | $119.12 | $119.83 | $119.83 | 226,026 |
| 2021-10-07 | $118.21 | $121.62 | $118.21 | $120.23 | $120.23 | 347,495 |
| 2021-10-06 | $116.55 | $118.26 | $115.37 | $118.20 | $118.20 | 258,268 |
| 2021-10-05 | $117.86 | $119.45 | $116.54 | $117.97 | $117.97 | 306,910 |
| 2021-10-04 | $115.06 | $118.08 | $114.21 | $117.83 | $117.83 | 369,813 |
| 2021-10-01 | $114.62 | $115.65 | $112.51 | $114.94 | $114.94 | 400,156 |
| 2021-09-30 | $113.12 | $116.40 | $112.78 | $114.75 | $114.75 | 619,649 |
| 2021-09-29 | $112.84 | $113.57 | $111.84 | $112.16 | $112.16 | 341,719 |
| 2021-09-28 | $113.43 | $113.62 | $110.50 | $111.41 | $111.41 | 390,006 |
| 2021-09-27 | $115.02 | $115.36 | $113.73 | $113.90 | $113.90 | 287,480 |
| 2021-09-24 | $114.82 | $116.19 | $114.12 | $115.25 | $115.25 | 387,013 |
| 2021-09-23 | $115.32 | $116.62 | $114.10 | $115.48 | $115.48 | 255,048 |
| 2021-09-22 | $113.03 | $115.09 | $112.21 | $114.49 | $114.49 | 187,634 |
| 2021-09-21 | $111.50 | $113.38 | $109.89 | $112.90 | $112.90 | 344,035 |
| 2021-09-20 | $110.34 | $112.33 | $108.34 | $109.75 | $109.75 | 373,648 |
| 2021-09-17 | $112.81 | $113.29 | $110.06 | $112.11 | $112.11 | 869,741 |
| 2021-09-16 | $113.37 | $113.43 | $110.61 | $111.98 | $111.98 | 482,095 |
| 2021-09-15 | $112.32 | $113.61 | $111.24 | $113.19 | $113.19 | 366,724 |
| 2021-09-14 | $114.04 | $114.32 | $111.72 | $112.35 | $112.35 | 255,573 |
| 2021-09-13 | $114.45 | $114.52 | $112.71 | $113.64 | $113.64 | 223,528 |
| 2021-09-10 | $114.42 | $115.40 | $112.09 | $113.73 | $113.73 | 290,160 |
| 2021-09-09 | $114.33 | $115.52 | $113.37 | $113.37 | $113.37 | 234,985 |
| 2021-09-08 | $112.74 | $114.39 | $111.61 | $114.13 | $114.13 | 253,001 |
| 2021-09-07 | $116.16 | $116.61 | $112.77 | $113.04 | $113.04 | 351,374 |
| 2021-09-03 | $114.77 | $117.17 | $114.77 | $116.73 | $116.73 | 237,776 |
| 2021-09-02 | $114.22 | $115.71 | $112.97 | $115.64 | $115.64 | 284,278 |
| 2021-09-01 | $113.70 | $114.91 | $112.19 | $113.25 | $113.25 | 325,118 |
| 2021-08-31 | $112.22 | $113.66 | $111.33 | $113.52 | $113.52 | 321,695 |
| 2021-08-30 | $109.34 | $111.29 | $109.34 | $110.94 | $110.94 | 141,591 |
| 2021-08-27 | $108.70 | $110.42 | $108.11 | $109.35 | $109.35 | 329,232 |
| 2021-08-26 | $108.81 | $109.53 | $107.63 | $108.13 | $108.13 | 147,447 |
| 2021-08-25 | $107.53 | $109.79 | $106.43 | $108.83 | $108.83 | 235,364 |
| 2021-08-24 | $110.24 | $111.04 | $106.79 | $107.09 | $107.09 | 415,811 |
| 2021-08-23 | $108.70 | $110.54 | $108.55 | $110.32 | $110.32 | 224,184 |
| 2021-08-20 | $105.81 | $108.37 | $105.34 | $107.96 | $107.96 | 361,516 |
| 2021-08-19 | $106.26 | $106.32 | $104.41 | $105.44 | $105.44 | 322,108 |
| 2021-08-18 | $107.11 | $110.46 | $106.88 | $106.98 | $106.98 | 259,290 |
| 2021-08-17 | $108.95 | $108.99 | $106.08 | $107.14 | $107.14 | 273,841 |
| 2021-08-16 | $105.94 | $109.53 | $105.33 | $109.22 | $109.22 | 302,966 |
| 2021-08-13 | $105.44 | $106.16 | $104.62 | $105.66 | $105.66 | 245,438 |
| 2021-08-12 | $105.90 | $106.32 | $104.79 | $105.47 | $105.47 | 221,234 |
| 2021-08-11 | $105.02 | $106.24 | $104.61 | $105.79 | $105.79 | 243,042 |
| 2021-08-10 | $105.41 | $106.63 | $103.41 | $105.00 | $105.00 | 304,453 |
| 2021-08-09 | $106.48 | $106.88 | $101.60 | $104.39 | $104.39 | 462,043 |
| 2021-08-06 | $109.65 | $110.25 | $104.43 | $106.60 | $106.60 | 562,881 |
| 2021-08-05 | $101.72 | $106.83 | $101.72 | $106.47 | $106.47 | 561,072 |
| 2021-08-04 | $101.91 | $102.50 | $100.74 | $101.17 | $101.17 | 235,787 |
| 2021-08-03 | $101.67 | $103.33 | $100.18 | $103.31 | $103.31 | 311,615 |
| 2021-08-02 | $100.25 | $102.33 | $100.25 | $101.11 | $101.11 | 232,126 |
| 2021-07-30 | $99.83 | $101.35 | $99.83 | $100.56 | $100.56 | 152,385 |
| 2021-07-29 | $99.53 | $100.98 | $98.62 | $99.98 | $99.98 | 193,528 |
| 2021-07-28 | $99.60 | $99.95 | $96.87 | $98.47 | $98.47 | 260,356 |
| 2021-07-27 | $98.15 | $99.62 | $97.78 | $99.10 | $99.10 | 219,906 |
| 2021-07-26 | $98.52 | $99.19 | $96.95 | $98.47 | $98.47 | 291,323 |
| 2021-07-23 | $97.25 | $99.36 | $97.21 | $98.44 | $98.44 | 200,523 |
| 2021-07-22 | $98.30 | $98.60 | $96.83 | $97.11 | $97.11 | 183,809 |
| 2021-07-21 | $98.70 | $100.04 | $97.94 | $99.22 | $99.22 | 267,747 |
| 2021-07-20 | $95.65 | $99.32 | $95.48 | $98.12 | $98.12 | 423,476 |
| 2021-07-19 | $94.32 | $95.61 | $92.41 | $94.51 | $94.51 | 239,922 |
| 2021-07-16 | $96.92 | $97.58 | $95.60 | $95.74 | $95.74 | 239,718 |
| 2021-07-15 | $95.79 | $96.48 | $95.08 | $96.12 | $96.12 | 219,077 |
| 2021-07-14 | $98.16 | $98.16 | $96.25 | $96.30 | $96.30 | 146,121 |
| 2021-07-13 | $98.88 | $99.13 | $97.42 | $97.48 | $97.48 | 202,478 |
| 2021-07-12 | $97.59 | $99.48 | $96.63 | $99.43 | $99.43 | 221,855 |
| 2021-07-09 | $97.77 | $98.39 | $96.93 | $97.57 | $97.57 | 145,801 |
| 2021-07-08 | $95.89 | $97.12 | $94.80 | $96.50 | $96.50 | 161,998 |
| 2021-07-07 | $97.67 | $97.93 | $95.58 | $97.48 | $97.48 | 268,694 |
| 2021-07-06 | $97.00 | $98.03 | $94.28 | $97.82 | $97.82 | 312,894 |
| 2021-07-02 | $98.26 | $98.42 | $96.28 | $97.04 | $97.04 | 283,708 |
| 2021-07-01 | $97.39 | $98.33 | $96.60 | $97.84 | $97.84 | 392,402 |
| 2021-06-30 | $93.98 | $97.15 | $93.98 | $96.98 | $96.98 | 285,399 |
| 2021-06-29 | $95.35 | $96.58 | $94.26 | $94.73 | $94.73 | 226,377 |
| 2021-06-28 | $94.48 | $95.10 | $93.03 | $95.06 | $95.06 | 289,841 |
| 2021-06-25 | $92.75 | $95.10 | $92.15 | $94.48 | $94.48 | 672,806 |
| 2021-06-24 | $95.10 | $95.10 | $92.41 | $92.63 | $92.63 | 471,941 |
| 2021-06-23 | $95.59 | $96.04 | $94.47 | $94.65 | $94.65 | 258,832 |
| 2021-06-22 | $95.10 | $96.04 | $94.21 | $95.56 | $95.56 | 236,106 |
| 2021-06-21 | $94.69 | $95.75 | $93.72 | $95.41 | $95.41 | 241,368 |
| 2021-06-18 | $94.36 | $94.81 | $93.40 | $93.85 | $93.85 | 341,602 |
| 2021-06-17 | $95.97 | $96.43 | $94.13 | $95.25 | $95.25 | 166,488 |
| 2021-06-16 | $96.35 | $96.47 | $95.04 | $95.79 | $95.79 | 176,786 |
| 2021-06-15 | $95.39 | $96.91 | $94.20 | $96.77 | $96.77 | 273,281 |
| 2021-06-14 | $95.50 | $96.00 | $95.10 | $95.47 | $95.47 | 333,132 |
| 2021-06-11 | $96.12 | $96.16 | $94.50 | $95.73 | $95.73 | 175,771 |
| 2021-06-10 | $94.49 | $96.18 | $94.07 | $95.79 | $95.79 | 248,227 |
| 2021-06-09 | $96.00 | $96.38 | $94.36 | $95.01 | $95.01 | 344,353 |
| 2021-06-08 | $94.05 | $96.78 | $93.85 | $96.55 | $96.55 | 277,908 |
| 2021-06-07 | $93.95 | $95.98 | $93.89 | $94.22 | $94.22 | 289,006 |
| 2021-06-04 | $93.82 | $93.82 | $92.18 | $93.19 | $93.19 | 286,191 |
| 2021-06-03 | $91.90 | $93.77 | $90.90 | $93.16 | $93.16 | 374,442 |
| 2021-06-02 | $93.18 | $93.62 | $90.65 | $92.24 | $92.24 | 462,219 |
| 2021-06-01 | $89.34 | $92.98 | $88.81 | $92.88 | $92.88 | 490,166 |
| 2021-05-28 | $89.00 | $89.88 | $88.35 | $88.70 | $88.70 | 280,147 |
| 2021-05-27 | $89.43 | $89.78 | $88.31 | $89.00 | $89.00 | 357,184 |
| 2021-05-26 | $88.69 | $89.56 | $88.37 | $88.88 | $88.88 | 239,482 |
| 2021-05-25 | $90.54 | $90.88 | $88.20 | $88.24 | $88.24 | 334,416 |
| 2021-05-24 | $89.88 | $90.56 | $89.26 | $90.13 | $90.13 | 234,627 |
| 2021-05-21 | $90.48 | $91.00 | $89.07 | $89.45 | $89.45 | 299,504 |
| 2021-05-20 | $89.94 | $90.22 | $87.78 | $89.25 | $89.25 | 282,008 |
| 2021-05-19 | $87.54 | $90.43 | $87.24 | $90.28 | $90.28 | 336,774 |
| 2021-05-18 | $89.63 | $92.00 | $88.67 | $88.70 | $88.70 | 401,488 |
| 2021-05-17 | $89.43 | $89.99 | $88.56 | $89.20 | $89.20 | 241,452 |
| 2021-05-14 | $88.05 | $89.84 | $87.96 | $89.07 | $89.07 | 329,510 |
| 2021-05-13 | $90.94 | $92.30 | $86.96 | $87.28 | $87.28 | 642,552 |
| 2021-05-12 | $92.49 | $93.06 | $89.93 | $90.43 | $90.43 | 514,244 |
| 2021-05-11 | $90.88 | $93.81 | $90.82 | $92.57 | $92.57 | 526,340 |
| 2021-05-10 | $91.10 | $93.13 | $90.53 | $92.04 | $92.04 | 444,003 |
| 2021-05-07 | $88.92 | $94.82 | $87.75 | $90.36 | $90.36 | 617,890 |
| 2021-05-06 | $83.63 | $88.90 | $83.25 | $88.66 | $88.66 | 644,430 |
| 2021-05-05 | $81.52 | $84.21 | $80.51 | $83.95 | $83.95 | 402,155 |
| 2021-05-04 | $81.00 | $81.69 | $80.43 | $81.37 | $81.37 | 254,937 |
| 2021-05-03 | $79.98 | $81.73 | $79.30 | $81.35 | $81.35 | 507,340 |
| 2021-04-30 | $80.16 | $80.45 | $79.01 | $79.30 | $79.30 | 224,502 |
| 2021-04-29 | $81.00 | $81.00 | $79.38 | $80.43 | $80.43 | 223,587 |
| 2021-04-28 | $78.97 | $80.68 | $78.66 | $80.28 | $80.28 | 255,443 |
| 2021-04-27 | $80.12 | $80.78 | $78.84 | $79.09 | $79.09 | 213,237 |
| 2021-04-26 | $80.60 | $80.60 | $79.69 | $80.07 | $80.07 | 168,801 |
| 2021-04-23 | $78.88 | $80.49 | $78.31 | $79.93 | $79.93 | 257,886 |
| 2021-04-22 | $77.11 | $78.99 | $76.85 | $78.59 | $78.59 | 268,179 |
| 2021-04-21 | $74.97 | $77.44 | $74.66 | $77.09 | $77.09 | 334,068 |
| 2021-04-20 | $75.64 | $76.12 | $73.95 | $74.83 | $74.83 | 143,389 |
| 2021-04-19 | $76.38 | $76.88 | $75.44 | $75.94 | $75.94 | 179,268 |
| 2021-04-16 | $77.10 | $77.60 | $76.72 | $76.92 | $76.92 | 126,338 |
| 2021-04-15 | $76.04 | $76.80 | $75.64 | $76.58 | $76.58 | 160,225 |
| 2021-04-14 | $75.20 | $76.83 | $75.20 | $75.60 | $75.60 | 213,891 |
| 2021-04-13 | $75.00 | $76.01 | $74.11 | $74.98 | $74.98 | 150,774 |
| 2021-04-12 | $75.22 | $76.54 | $75.16 | $75.55 | $75.55 | 225,600 |
| 2021-04-09 | $75.17 | $75.93 | $74.47 | $75.86 | $75.86 | 171,268 |
| 2021-04-08 | $73.72 | $75.00 | $72.73 | $74.95 | $74.95 | 284,793 |
| 2021-04-07 | $74.40 | $75.02 | $73.20 | $73.38 | $73.38 | 285,440 |
| 2021-04-06 | $74.70 | $75.82 | $74.46 | $74.75 | $74.75 | 168,874 |
| 2021-04-05 | $74.23 | $75.29 | $73.82 | $74.90 | $74.90 | 301,551 |
| 2021-04-01 | $73.98 | $75.45 | $73.66 | $73.82 | $73.82 | 234,205 |
| 2021-03-31 | $73.74 | $74.75 | $73.26 | $73.70 | $73.70 | 289,766 |
| 2021-03-30 | $73.75 | $74.15 | $72.82 | $73.50 | $73.50 | 184,084 |
| 2021-03-29 | $75.15 | $76.90 | $73.80 | $73.82 | $73.82 | 228,986 |
| 2021-03-26 | $74.75 | $76.49 | $73.99 | $75.42 | $75.42 | 174,199 |
| 2021-03-25 | $72.10 | $74.41 | $71.38 | $73.84 | $73.84 | 385,005 |
| 2021-03-24 | $73.71 | $75.00 | $72.46 | $72.49 | $72.49 | 250,223 |
| 2021-03-23 | $76.02 | $76.60 | $72.28 | $73.17 | $73.17 | 380,574 |
| 2021-03-22 | $76.98 | $77.94 | $76.16 | $76.92 | $76.92 | 374,999 |
| 2021-03-19 | $76.15 | $77.38 | $75.04 | $76.89 | $76.89 | 492,534 |
| 2021-03-18 | $76.03 | $77.61 | $75.44 | $76.14 | $76.14 | 225,029 |
| 2021-03-17 | $74.50 | $76.57 | $74.18 | $75.90 | $75.90 | 305,518 |
| 2021-03-16 | $76.75 | $76.96 | $74.81 | $75.10 | $75.10 | 298,939 |
| 2021-03-15 | $77.59 | $78.80 | $76.52 | $76.84 | $76.84 | 270,730 |
| 2021-03-12 | $77.40 | $79.24 | $77.16 | $77.95 | $77.95 | 339,534 |
| 2021-03-11 | $76.40 | $77.58 | $75.82 | $77.00 | $77.00 | 239,823 |
| 2021-03-10 | $75.59 | $77.14 | $74.51 | $75.92 | $75.92 | 197,391 |
| 2021-03-09 | $75.82 | $77.56 | $75.55 | $75.81 | $75.81 | 277,989 |
| 2021-03-08 | $72.85 | $76.16 | $72.85 | $75.10 | $75.10 | 339,082 |
| 2021-03-05 | $70.68 | $72.70 | $69.53 | $72.63 | $72.63 | 351,417 |
| 2021-03-04 | $72.00 | $73.04 | $69.50 | $69.78 | $69.78 | 535,335 |
| 2021-03-03 | $74.28 | $74.62 | $72.19 | $72.25 | $72.25 | 397,222 |
| 2021-03-02 | $76.29 | $76.29 | $74.08 | $74.20 | $74.20 | 200,283 |
| 2021-03-01 | $73.66 | $76.53 | $73.22 | $76.29 | $76.29 | 274,787 |
| 2021-02-26 | $73.92 | $74.87 | $72.28 | $72.87 | $72.87 | 451,441 |
| 2021-02-25 | $76.21 | $77.39 | $73.55 | $73.66 | $73.66 | 308,267 |
| 2021-02-24 | $75.07 | $76.31 | $74.83 | $76.15 | $76.15 | 212,501 |
| 2021-02-23 | $73.73 | $75.66 | $72.20 | $75.27 | $75.27 | 589,418 |
| 2021-02-22 | $78.05 | $78.53 | $73.80 | $74.07 | $74.07 | 685,448 |
| 2021-02-19 | $78.19 | $80.80 | $76.01 | $78.95 | $78.95 | 829,040 |
| 2021-02-18 | $75.59 | $75.59 | $72.90 | $75.00 | $75.00 | 522,776 |
| 2021-02-17 | $77.97 | $78.09 | $74.28 | $75.82 | $75.82 | 609,288 |
| 2021-02-16 | $77.75 | $79.66 | $77.43 | $78.53 | $78.53 | 434,281 |
| 2021-02-12 | $77.31 | $78.27 | $76.24 | $77.55 | $77.55 | 286,817 |
| 2021-02-11 | $76.84 | $77.57 | $76.27 | $77.34 | $77.34 | 253,052 |
| 2021-02-10 | $77.00 | $77.06 | $75.20 | $76.47 | $76.47 | 220,401 |
| 2021-02-09 | $75.70 | $77.00 | $75.53 | $76.52 | $76.52 | 240,810 |
| 2021-02-08 | $74.90 | $75.94 | $74.73 | $75.78 | $75.78 | 250,396 |
| 2021-02-05 | $75.90 | $75.90 | $73.70 | $74.49 | $74.49 | 244,623 |
| 2021-02-04 | $73.94 | $75.36 | $73.65 | $75.19 | $75.19 | 209,431 |
| 2021-02-03 | $73.37 | $74.39 | $73.03 | $73.97 | $73.97 | 183,865 |
| 2021-02-02 | $75.00 | $75.36 | $73.40 | $73.60 | $73.60 | 241,073 |
| 2021-02-01 | $72.54 | $74.58 | $71.92 | $74.37 | $74.37 | 243,728 |
| 2021-01-29 | $73.05 | $73.56 | $71.48 | $72.12 | $72.12 | 251,444 |
| 2021-01-28 | $74.23 | $74.37 | $72.68 | $73.16 | $73.16 | 217,866 |
| 2021-01-27 | $74.35 | $75.41 | $72.88 | $73.58 | $73.58 | 332,329 |
| 2021-01-26 | $76.00 | $76.27 | $74.57 | $75.65 | $75.65 | 197,559 |
| 2021-01-25 | $74.58 | $76.28 | $74.01 | $75.44 | $75.44 | 212,387 |
| 2021-01-22 | $72.62 | $75.12 | $71.47 | $75.08 | $75.08 | 269,032 |
| 2021-01-21 | $76.00 | $76.03 | $72.99 | $73.07 | $73.07 | 362,371 |
| 2021-01-20 | $74.25 | $75.83 | $74.18 | $75.51 | $75.51 | 294,983 |
| 2021-01-19 | $73.08 | $74.38 | $72.09 | $73.97 | $73.97 | 330,373 |
| 2021-01-15 | $71.31 | $73.12 | $71.10 | $72.21 | $72.21 | 254,582 |
| 2021-01-14 | $71.94 | $72.77 | $71.05 | $71.98 | $71.98 | 297,599 |
| 2021-01-13 | $72.18 | $72.90 | $70.77 | $71.21 | $71.21 | 308,705 |
| 2021-01-12 | $72.45 | $74.11 | $71.13 | $72.18 | $72.18 | 367,438 |
| 2021-01-11 | $70.68 | $71.26 | $69.13 | $70.31 | $70.31 | 199,908 |
| 2021-01-08 | $71.84 | $72.35 | $70.32 | $71.17 | $71.17 | 206,026 |
| 2021-01-07 | $71.50 | $71.82 | $70.22 | $71.39 | $71.39 | 245,446 |
| 2021-01-06 | $69.68 | $72.08 | $69.68 | $71.54 | $71.54 | 482,386 |
| 2021-01-05 | $68.56 | $70.18 | $68.56 | $69.42 | $69.42 | 326,813 |
| 2021-01-04 | $68.57 | $69.55 | $67.40 | $68.92 | $68.92 | 351,201 |
| 2020-12-31 | $67.91 | $68.47 | $67.32 | $68.25 | $68.25 | 169,426 |
| 2020-12-30 | $68.58 | $69.35 | $67.77 | $68.13 | $68.13 | 160,912 |
| 2020-12-29 | $69.61 | $69.91 | $67.71 | $68.33 | $68.33 | 162,767 |
| 2020-12-28 | $69.61 | $69.85 | $68.49 | $69.29 | $69.29 | 190,191 |
| 2020-12-24 | $70.00 | $70.00 | $68.58 | $69.29 | $69.29 | 139,763 |
| 2020-12-23 | $69.39 | $70.39 | $68.96 | $69.63 | $69.63 | 262,647 |
| 2020-12-22 | $68.40 | $69.29 | $67.04 | $69.13 | $69.13 | 208,202 |
| 2020-12-21 | $67.58 | $68.98 | $66.70 | $68.46 | $68.46 | 255,988 |
| 2020-12-18 | $68.40 | $68.82 | $67.37 | $68.44 | $68.44 | 625,370 |
| 2020-12-17 | $68.83 | $69.50 | $67.94 | $68.39 | $68.39 | 279,292 |
| 2020-12-16 | $69.61 | $70.36 | $68.36 | $68.83 | $68.83 | 216,754 |
| 2020-12-15 | $67.19 | $69.22 | $67.00 | $69.17 | $69.17 | 376,990 |
| 2020-12-14 | $68.36 | $69.43 | $66.97 | $67.01 | $67.01 | 323,309 |
| 2020-12-11 | $69.56 | $69.99 | $67.35 | $67.86 | $67.86 | 243,283 |
| 2020-12-10 | $67.89 | $70.07 | $67.31 | $69.96 | $69.96 | 234,759 |
| 2020-12-09 | $68.76 | $69.29 | $68.20 | $68.20 | $68.20 | 380,124 |
| 2020-12-08 | $65.39 | $68.67 | $65.39 | $68.49 | $68.49 | 499,394 |
| 2020-12-07 | $65.39 | $65.77 | $63.51 | $65.36 | $65.36 | 446,510 |
| 2020-12-04 | $66.97 | $66.97 | $65.08 | $65.66 | $65.66 | 216,122 |
| 2020-12-03 | $66.08 | $66.85 | $65.36 | $66.52 | $66.52 | 318,767 |
| 2020-12-02 | $64.60 | $66.06 | $64.00 | $65.70 | $65.70 | 231,343 |
| 2020-12-01 | $66.07 | $66.31 | $64.11 | $64.71 | $64.71 | 323,401 |
| 2020-11-30 | $65.85 | $67.77 | $65.02 | $65.16 | $65.16 | 484,820 |
| 2020-11-27 | $66.30 | $66.86 | $65.94 | $66.55 | $66.55 | 185,456 |
| 2020-11-25 | $65.54 | $66.80 | $64.90 | $66.44 | $66.44 | 350,451 |
| 2020-11-24 | $62.50 | $66.10 | $62.25 | $65.93 | $65.93 | 561,034 |
| 2020-11-23 | $59.78 | $62.72 | $59.78 | $62.05 | $62.05 | 561,509 |
| 2020-11-20 | $60.32 | $60.58 | $58.48 | $59.24 | $59.24 | 397,188 |
| 2020-11-19 | $60.53 | $61.25 | $59.43 | $60.69 | $60.69 | 256,550 |
| 2020-11-18 | $61.88 | $62.30 | $60.70 | $60.80 | $60.80 | 217,908 |
| 2020-11-17 | $60.74 | $62.11 | $59.48 | $61.65 | $61.65 | 358,494 |
| 2020-11-16 | $63.04 | $63.26 | $60.51 | $61.34 | $61.34 | 312,794 |
| 2020-11-13 | $62.00 | $62.92 | $60.85 | $62.23 | $62.23 | 228,822 |
| 2020-11-12 | $61.33 | $61.91 | $59.91 | $61.40 | $61.40 | 317,742 |
| 2020-11-11 | $62.59 | $63.12 | $61.03 | $61.51 | $61.51 | 379,762 |
| 2020-11-10 | $63.02 | $63.06 | $61.39 | $62.26 | $62.26 | 572,360 |
| 2020-11-09 | $67.05 | $68.94 | $62.19 | $62.38 | $62.38 | 852,555 |
| 2020-11-06 | $70.00 | $70.85 | $62.00 | $63.05 | $63.05 | 686,372 |
| 2020-11-05 | $67.89 | $69.60 | $67.00 | $68.74 | $68.74 | 417,394 |
| 2020-11-04 | $67.43 | $69.73 | $65.85 | $66.95 | $66.95 | 288,319 |
| 2020-11-03 | $67.06 | $69.23 | $66.47 | $68.91 | $68.91 | 296,797 |
| 2020-11-02 | $66.13 | $66.13 | $64.41 | $65.64 | $65.64 | 230,687 |
| 2020-10-30 | $64.26 | $67.88 | $63.56 | $65.28 | $65.28 | 460,181 |
| 2020-10-29 | $64.02 | $65.23 | $63.10 | $64.37 | $64.37 | 332,140 |
| 2020-10-28 | $64.09 | $65.09 | $63.60 | $64.40 | $64.40 | 315,920 |
| 2020-10-27 | $66.56 | $67.18 | $64.70 | $65.21 | $65.21 | 282,861 |
| 2020-10-26 | $65.63 | $66.78 | $64.65 | $66.73 | $66.73 | 397,629 |
| 2020-10-23 | $66.98 | $66.98 | $65.21 | $66.51 | $66.51 | 380,631 |
| 2020-10-22 | $66.76 | $67.09 | $65.72 | $66.39 | $66.39 | 334,540 |
| 2020-10-21 | $66.38 | $67.04 | $65.90 | $66.08 | $66.08 | 293,128 |
| 2020-10-20 | $67.04 | $67.41 | $66.29 | $66.56 | $66.56 | 196,972 |
| 2020-10-19 | $67.24 | $68.13 | $66.40 | $66.61 | $66.61 | 324,218 |
| 2020-10-16 | $65.65 | $67.72 | $65.55 | $66.99 | $66.99 | 268,051 |
| 2020-10-15 | $62.17 | $65.71 | $61.85 | $65.65 | $65.65 | 205,873 |
| 2020-10-14 | $64.79 | $65.68 | $62.78 | $62.92 | $62.92 | 308,770 |
| 2020-10-13 | $64.85 | $65.10 | $63.39 | $64.66 | $64.66 | 453,397 |
| 2020-10-12 | $64.58 | $65.82 | $64.24 | $65.60 | $65.60 | 382,677 |
| 2020-10-09 | $63.43 | $64.43 | $63.43 | $64.23 | $64.23 | 300,622 |
| 2020-10-08 | $61.77 | $63.01 | $61.28 | $63.01 | $63.01 | 304,019 |
| 2020-10-07 | $58.98 | $60.74 | $58.94 | $60.43 | $60.43 | 335,983 |
| 2020-10-06 | $59.40 | $60.00 | $58.34 | $58.74 | $58.74 | 302,301 |
| 2020-10-05 | $58.66 | $59.19 | $58.09 | $58.94 | $58.94 | 229,350 |
| 2020-10-02 | $56.22 | $58.68 | $56.05 | $58.16 | $58.16 | 235,364 |
| 2020-10-01 | $58.65 | $59.03 | $56.45 | $57.28 | $57.28 | 247,278 |
| 2020-09-30 | $58.08 | $59.26 | $58.05 | $58.46 | $58.46 | 359,731 |
| 2020-09-29 | $58.51 | $58.64 | $57.46 | $57.98 | $57.98 | 377,119 |
| 2020-09-28 | $57.68 | $58.46 | $57.52 | $58.28 | $58.28 | 380,058 |
| 2020-09-25 | $55.32 | $57.51 | $55.22 | $57.34 | $57.34 | 343,652 |
| 2020-09-24 | $53.45 | $56.05 | $52.76 | $55.89 | $55.89 | 483,379 |
| 2020-09-23 | $54.95 | $55.41 | $52.61 | $53.03 | $53.03 | 481,685 |
| 2020-09-22 | $55.18 | $55.70 | $54.18 | $54.90 | $54.90 | 458,256 |
| 2020-09-21 | $56.80 | $56.80 | $54.57 | $55.19 | $55.19 | 333,482 |
| 2020-09-18 | $57.74 | $58.19 | $56.43 | $57.89 | $57.89 | 939,983 |
| 2020-09-17 | $55.88 | $57.48 | $55.52 | $57.19 | $57.19 | 305,305 |
| 2020-09-16 | $55.91 | $57.45 | $55.46 | $56.71 | $56.71 | 364,805 |
| 2020-09-15 | $56.17 | $56.30 | $55.14 | $55.54 | $55.54 | 274,452 |
| 2020-09-14 | $53.78 | $56.07 | $53.45 | $55.88 | $55.88 | 304,929 |
| 2020-09-11 | $54.30 | $54.85 | $53.18 | $53.55 | $53.55 | 197,315 |
| 2020-09-10 | $55.07 | $55.72 | $54.08 | $54.20 | $54.20 | 337,782 |
| 2020-09-09 | $54.51 | $54.96 | $53.91 | $54.56 | $54.56 | 294,877 |
| 2020-09-08 | $54.50 | $55.67 | $53.64 | $54.50 | $54.50 | 325,001 |
| 2020-09-04 | $55.28 | $55.79 | $54.12 | $54.99 | $54.99 | 408,427 |
| 2020-09-03 | $56.33 | $56.48 | $54.31 | $54.71 | $54.71 | 485,340 |
| 2020-09-02 | $53.92 | $56.48 | $53.70 | $56.08 | $56.08 | 478,008 |
| 2020-09-01 | $53.40 | $54.41 | $53.32 | $54.11 | $54.11 | 419,091 |
| 2020-08-31 | $52.23 | $54.51 | $52.23 | $53.84 | $53.84 | 603,325 |
| 2020-08-28 | $54.00 | $54.09 | $52.89 | $53.55 | $53.55 | 491,577 |
| 2020-08-27 | $52.68 | $54.18 | $52.40 | $54.00 | $54.00 | 270,719 |
| 2020-08-26 | $53.52 | $53.89 | $52.38 | $52.82 | $52.82 | 435,544 |
| 2020-08-25 | $53.26 | $53.62 | $52.82 | $53.52 | $53.52 | 274,264 |
| 2020-08-24 | $51.90 | $53.34 | $51.56 | $53.29 | $53.29 | 386,617 |
| 2020-08-21 | $51.05 | $51.46 | $50.46 | $51.26 | $51.26 | 693,744 |
| 2020-08-20 | $50.35 | $51.47 | $50.35 | $51.04 | $51.04 | 310,319 |
| 2020-08-19 | $51.00 | $51.03 | $49.87 | $50.67 | $50.67 | 322,583 |
| 2020-08-18 | $51.73 | $51.75 | $50.27 | $50.89 | $50.89 | 289,146 |
| 2020-08-17 | $52.60 | $53.30 | $51.79 | $51.88 | $51.88 | 318,176 |
| 2020-08-14 | $52.06 | $52.78 | $51.71 | $52.30 | $52.30 | 236,700 |
| 2020-08-13 | $52.46 | $53.04 | $52.01 | $52.43 | $52.43 | 292,448 |
| 2020-08-12 | $54.10 | $54.10 | $52.12 | $52.53 | $52.53 | 475,043 |
| 2020-08-11 | $56.18 | $56.40 | $53.07 | $53.42 | $53.42 | 512,810 |
| 2020-08-10 | $58.59 | $58.59 | $55.44 | $55.52 | $55.52 | 806,200 |
| 2020-08-07 | $60.00 | $63.58 | $57.66 | $58.64 | $58.64 | 935,184 |
| 2020-08-06 | $55.60 | $57.30 | $54.96 | $55.25 | $55.25 | 847,481 |
| 2020-08-05 | $55.72 | $56.31 | $54.74 | $55.93 | $55.93 | 301,307 |
| 2020-08-04 | $54.50 | $55.59 | $53.66 | $55.11 | $55.11 | 363,533 |
| 2020-08-03 | $54.91 | $55.19 | $54.25 | $54.80 | $54.80 | 337,163 |
| 2020-07-31 | $55.01 | $55.51 | $54.12 | $54.94 | $54.94 | 446,232 |
| 2020-07-30 | $54.59 | $55.53 | $53.81 | $55.28 | $55.28 | 263,090 |
| 2020-07-29 | $54.75 | $56.20 | $54.75 | $55.45 | $55.45 | 293,312 |
| 2020-07-28 | $54.25 | $55.28 | $53.83 | $54.48 | $54.48 | 346,498 |
| 2020-07-27 | $53.83 | $54.69 | $53.50 | $54.24 | $54.24 | 422,066 |
| 2020-07-24 | $54.37 | $55.16 | $53.78 | $54.04 | $54.04 | 380,443 |
| 2020-07-23 | $53.25 | $55.19 | $53.08 | $54.61 | $54.61 | 487,530 |
| 2020-07-22 | $52.18 | $53.67 | $52.00 | $53.35 | $53.35 | 870,471 |
| 2020-07-21 | $50.41 | $53.03 | $50.01 | $52.58 | $52.58 | 879,646 |
| 2020-07-20 | $47.49 | $48.13 | $46.92 | $47.94 | $47.94 | 524,008 |
| 2020-07-17 | $47.05 | $48.30 | $47.05 | $47.44 | $47.44 | 555,943 |
| 2020-07-16 | $47.21 | $47.37 | $46.31 | $47.09 | $47.09 | 429,708 |
| 2020-07-15 | $45.98 | $48.92 | $45.98 | $47.55 | $47.55 | 783,438 |
| 2020-07-14 | $45.53 | $45.75 | $44.29 | $45.26 | $45.26 | 542,419 |
| 2020-07-13 | $44.00 | $46.68 | $43.66 | $45.57 | $45.57 | 763,487 |
| 2020-07-10 | $42.31 | $43.81 | $41.82 | $43.58 | $43.58 | 402,458 |
| 2020-07-09 | $43.40 | $43.70 | $41.76 | $42.52 | $42.52 | 869,160 |
| 2020-07-08 | $43.35 | $43.71 | $42.18 | $43.68 | $43.68 | 702,988 |
| 2020-07-07 | $43.74 | $44.23 | $42.16 | $43.54 | $43.54 | 1,227,924 |
| 2020-07-06 | $44.10 | $44.40 | $43.41 | $43.96 | $43.96 | 1,151,853 |
| 2020-07-02 | $45.66 | $45.68 | $43.48 | $43.56 | $43.56 | 554,761 |
| 2020-07-01 | $45.23 | $46.35 | $44.38 | $44.65 | $44.65 | 765,089 |
| 2020-06-30 | $45.58 | $45.86 | $44.70 | $45.24 | $45.24 | 837,540 |
| 2020-06-29 | $44.55 | $45.83 | $43.90 | $45.81 | $45.81 | 621,206 |
| 2020-06-26 | $44.86 | $45.10 | $43.32 | $43.91 | $43.91 | 850,259 |
| 2020-06-25 | $44.28 | $45.40 | $44.05 | $45.35 | $45.35 | 696,106 |
| 2020-06-24 | $45.13 | $45.72 | $43.42 | $44.53 | $44.53 | 560,504 |
| 2020-06-23 | $45.49 | $46.89 | $44.94 | $45.70 | $45.70 | 797,634 |
| 2020-06-22 | $43.42 | $44.95 | $42.38 | $44.79 | $44.79 | 674,928 |
| 2020-06-19 | $45.21 | $45.52 | $43.58 | $43.60 | $43.60 | 719,223 |
| 2020-06-18 | $44.69 | $45.88 | $44.50 | $45.12 | $45.12 | 297,240 |
| 2020-06-17 | $46.49 | $46.94 | $44.96 | $45.21 | $45.21 | 500,668 |
| 2020-06-16 | $47.53 | $47.79 | $45.62 | $46.59 | $46.59 | 655,029 |
| 2020-06-15 | $45.31 | $46.24 | $44.54 | $45.78 | $45.78 | 1,133,735 |
| 2020-06-12 | $46.90 | $48.70 | $45.09 | $46.33 | $46.33 | 974,782 |
| 2020-06-11 | $48.00 | $48.00 | $45.09 | $45.11 | $45.11 | 951,086 |
| 2020-06-10 | $50.86 | $50.99 | $49.44 | $49.73 | $49.73 | 949,859 |
| 2020-06-09 | $49.19 | $51.95 | $48.96 | $51.15 | $51.15 | 1,129,227 |
| 2020-06-08 | $49.82 | $50.99 | $49.11 | $49.80 | $49.80 | 791,790 |
| 2020-06-05 | $46.22 | $49.98 | $46.22 | $49.23 | $49.23 | 592,950 |
| 2020-06-04 | $43.77 | $45.97 | $43.30 | $45.16 | $45.16 | 574,842 |
| 2020-06-03 | $44.89 | $46.15 | $44.68 | $45.07 | $45.07 | 555,776 |
| 2020-06-02 | $44.90 | $45.24 | $44.03 | $44.43 | $44.43 | 417,118 |
| 2020-06-01 | $44.43 | $45.99 | $44.09 | $44.59 | $44.59 | 691,291 |
| 2020-05-29 | $45.56 | $45.80 | $43.87 | $44.36 | $44.36 | 842,587 |
| 2020-05-28 | $47.85 | $48.38 | $45.61 | $45.88 | $45.88 | 608,770 |
| 2020-05-27 | $46.50 | $47.42 | $45.59 | $47.30 | $47.30 | 703,172 |
| 2020-05-26 | $45.17 | $46.66 | $44.56 | $46.38 | $46.38 | 563,463 |
| 2020-05-22 | $45.82 | $45.82 | $43.88 | $43.96 | $43.96 | 448,255 |
| 2020-05-21 | $44.90 | $46.00 | $44.17 | $45.62 | $45.62 | 512,534 |
| 2020-05-20 | $43.68 | $45.34 | $42.70 | $45.21 | $45.21 | 978,024 |
| 2020-05-19 | $41.98 | $44.20 | $41.35 | $43.57 | $43.57 | 882,143 |
| 2020-05-18 | $39.19 | $42.84 | $39.00 | $42.30 | $42.30 | 1,097,510 |
| 2020-05-15 | $40.06 | $40.61 | $38.28 | $38.66 | $38.66 | 1,397,486 |
| 2020-05-14 | $37.09 | $40.37 | $36.65 | $40.33 | $40.33 | 1,154,521 |
| 2020-05-13 | $40.28 | $40.49 | $36.83 | $37.54 | $37.54 | 1,304,922 |
| 2020-05-12 | $41.86 | $42.88 | $39.76 | $39.91 | $39.91 | 2,399,256 |
| 2020-05-11 | $43.55 | $46.09 | $43.36 | $45.50 | $45.50 | 1,083,367 |
| 2020-05-08 | $43.56 | $44.21 | $42.95 | $44.00 | $44.00 | 678,868 |
| 2020-05-07 | $42.56 | $43.68 | $41.76 | $42.35 | $42.35 | 612,688 |
| 2020-05-06 | $43.20 | $43.41 | $41.70 | $42.44 | $42.44 | 709,851 |
| 2020-05-05 | $43.00 | $44.50 | $42.75 | $43.06 | $43.06 | 730,808 |
| 2020-05-04 | $43.43 | $43.50 | $41.55 | $42.58 | $42.58 | 873,671 |
| 2020-05-01 | $46.27 | $46.27 | $43.96 | $44.22 | $44.22 | 716,623 |
| 2020-04-30 | $46.99 | $48.44 | $46.39 | $46.98 | $46.98 | 553,898 |
| 2020-04-29 | $47.49 | $48.05 | $46.00 | $47.41 | $47.41 | 724,012 |
| 2020-04-28 | $46.44 | $46.80 | $44.36 | $46.54 | $46.54 | 885,413 |
| 2020-04-27 | $45.07 | $46.64 | $43.83 | $45.75 | $45.75 | 1,337,908 |
| 2020-04-24 | $46.91 | $48.39 | $43.78 | $44.37 | $44.37 | 1,158,602 |
| 2020-04-23 | $48.80 | $48.95 | $45.00 | $46.40 | $46.40 | 1,652,666 |
| 2020-04-22 | $50.64 | $51.10 | $48.10 | $48.75 | $48.75 | 1,010,246 |
| 2020-04-21 | $53.67 | $54.77 | $49.05 | $49.55 | $49.55 | 1,093,079 |
| 2020-04-20 | $57.55 | $57.90 | $54.88 | $55.13 | $55.13 | 467,924 |
| 2020-04-17 | $54.81 | $56.59 | $53.68 | $56.15 | $56.15 | 535,015 |
| 2020-04-16 | $56.93 | $57.25 | $53.48 | $54.14 | $54.14 | 785,905 |
| 2020-04-15 | $59.72 | $59.98 | $56.89 | $56.93 | $56.93 | 531,862 |
| 2020-04-14 | $60.15 | $61.00 | $59.23 | $60.24 | $60.24 | 493,159 |
| 2020-04-13 | $61.37 | $62.61 | $59.49 | $59.98 | $59.98 | 509,523 |
| 2020-04-09 | $59.67 | $63.63 | $59.56 | $62.22 | $62.22 | 364,750 |
| 2020-04-08 | $58.94 | $61.44 | $57.26 | $59.73 | $59.73 | 527,246 |
| 2020-04-07 | $60.69 | $61.83 | $58.18 | $58.38 | $58.38 | 510,614 |
| 2020-04-06 | $59.55 | $60.36 | $56.78 | $60.13 | $60.13 | 715,492 |
| 2020-04-03 | $60.22 | $61.39 | $55.12 | $58.01 | $58.01 | 527,012 |
| 2020-04-02 | $58.15 | $61.37 | $57.79 | $61.06 | $61.06 | 617,439 |
| 2020-04-01 | $56.50 | $58.93 | $54.98 | $58.19 | $58.19 | 1,217,561 |
| 2020-03-31 | $52.71 | $58.31 | $51.95 | $57.81 | $57.81 | 1,168,091 |
| 2020-03-30 | $48.87 | $52.73 | $48.16 | $52.34 | $52.34 | 880,596 |
| 2020-03-27 | $52.79 | $53.00 | $48.01 | $48.28 | $48.28 | 1,067,214 |
| 2020-03-26 | $60.16 | $60.75 | $51.78 | $53.73 | $53.73 | 1,922,080 |
| 2020-03-25 | $68.56 | $69.56 | $60.00 | $60.16 | $60.16 | 1,016,748 |
| 2020-03-24 | $72.14 | $73.59 | $64.72 | $67.88 | $67.88 | 800,220 |
| 2020-03-23 | $62.57 | $69.88 | $60.30 | $69.09 | $69.09 | 697,484 |
| 2020-03-20 | $68.85 | $73.34 | $62.30 | $62.75 | $62.75 | 875,720 |
| 2020-03-19 | $81.11 | $89.22 | $65.60 | $68.13 | $68.13 | 1,265,790 |
| 2020-03-18 | $77.35 | $82.00 | $74.48 | $81.99 | $81.99 | 1,146,976 |
| 2020-03-17 | $71.62 | $80.55 | $70.20 | $80.28 | $80.28 | 1,096,687 |
| 2020-03-16 | $68.46 | $74.50 | $67.69 | $70.40 | $70.40 | 1,075,621 |
| 2020-03-13 | $67.92 | $74.58 | $65.00 | $74.48 | $74.48 | 815,361 |
| 2020-03-12 | $65.47 | $67.87 | $60.00 | $65.58 | $65.58 | 590,342 |
| 2020-03-11 | $67.72 | $69.98 | $66.19 | $68.34 | $68.34 | 677,423 |
| 2020-03-10 | $73.48 | $73.48 | $66.26 | $69.13 | $69.13 | 603,574 |
| 2020-03-09 | $73.83 | $74.19 | $70.57 | $72.02 | $72.02 | 638,557 |
| 2020-03-06 | $73.57 | $76.92 | $72.29 | $76.82 | $76.82 | 531,448 |
| 2020-03-05 | $75.50 | $76.93 | $74.26 | $75.56 | $75.56 | 461,770 |
| 2020-03-04 | $74.24 | $76.87 | $73.36 | $76.85 | $76.85 | 332,420 |
| 2020-03-03 | $74.72 | $75.95 | $71.01 | $72.61 | $72.61 | 387,374 |
| 2020-03-02 | $73.72 | $74.62 | $72.62 | $74.48 | $74.48 | 561,501 |
| 2020-02-28 | $72.49 | $74.50 | $71.72 | $73.60 | $73.60 | 628,615 |
| 2020-02-27 | $71.38 | $75.88 | $70.80 | $74.01 | $74.01 | 742,740 |
| 2020-02-26 | $71.77 | $73.44 | $71.74 | $72.41 | $72.41 | 374,013 |
| 2020-02-25 | $73.63 | $73.86 | $71.66 | $71.77 | $71.77 | 342,127 |
| 2020-02-24 | $72.46 | $74.07 | $71.50 | $73.64 | $73.64 | 313,075 |
| 2020-02-21 | $74.35 | $75.04 | $73.65 | $74.15 | $74.15 | 307,611 |
| 2020-02-20 | $75.34 | $75.68 | $74.30 | $74.33 | $74.33 | 392,601 |
| 2020-02-19 | $75.85 | $75.92 | $75.19 | $75.74 | $75.74 | 317,708 |
| 2020-02-18 | $78.42 | $78.43 | $74.07 | $75.67 | $75.67 | 582,334 |
| 2020-02-14 | $74.85 | $80.40 | $74.85 | $78.54 | $78.54 | 1,154,056 |
| 2020-02-13 | $71.26 | $73.35 | $70.94 | $71.98 | $71.98 | 597,130 |
| 2020-02-12 | $71.85 | $72.50 | $71.39 | $71.63 | $71.63 | 400,967 |
| 2020-02-11 | $70.71 | $72.02 | $70.55 | $71.60 | $71.60 | 202,688 |
| 2020-02-10 | $69.53 | $70.42 | $69.53 | $70.30 | $70.30 | 279,905 |
| 2020-02-07 | $70.27 | $70.82 | $69.33 | $69.75 | $69.75 | 159,428 |
| 2020-02-06 | $70.62 | $70.74 | $69.67 | $70.35 | $70.35 | 204,836 |
| 2020-02-05 | $70.07 | $70.81 | $68.92 | $70.10 | $70.10 | 253,104 |
| 2020-02-04 | $68.64 | $69.83 | $68.53 | $69.55 | $69.55 | 222,087 |
| 2020-02-03 | $67.73 | $68.45 | $67.39 | $67.99 | $67.99 | 249,473 |
| 2020-01-31 | $67.46 | $67.86 | $67.15 | $67.38 | $67.38 | 420,640 |
| 2020-01-30 | $65.83 | $67.59 | $65.27 | $67.53 | $67.53 | 361,377 |
| 2020-01-29 | $67.49 | $68.01 | $66.86 | $67.46 | $67.46 | 167,629 |
| 2020-01-28 | $67.28 | $68.03 | $67.21 | $67.54 | $67.54 | 167,806 |
| 2020-01-27 | $66.06 | $67.08 | $65.85 | $67.00 | $67.00 | 220,543 |
| 2020-01-24 | $67.34 | $67.34 | $66.49 | $66.93 | $66.93 | 273,829 |
| 2020-01-23 | $67.27 | $67.34 | $66.60 | $67.29 | $67.29 | 266,953 |
| 2020-01-22 | $67.00 | $67.95 | $66.06 | $66.85 | $66.85 | 356,062 |
| 2020-01-21 | $66.53 | $67.44 | $66.34 | $67.00 | $67.00 | 230,457 |
| 2020-01-17 | $66.76 | $67.41 | $66.52 | $66.85 | $66.85 | 367,230 |
| 2020-01-16 | $65.17 | $66.50 | $65.17 | $66.35 | $66.35 | 260,285 |
| 2020-01-15 | $63.67 | $65.24 | $63.67 | $64.60 | $64.60 | 310,969 |
| 2020-01-14 | $62.87 | $63.75 | $62.73 | $63.47 | $63.47 | 306,567 |
| 2020-01-13 | $62.71 | $63.03 | $62.03 | $63.03 | $63.03 | 268,630 |
| 2020-01-10 | $63.23 | $63.24 | $62.37 | $62.65 | $62.65 | 256,316 |
| 2020-01-09 | $63.63 | $64.00 | $62.98 | $63.07 | $63.07 | 222,514 |
| 2020-01-08 | $62.00 | $63.78 | $61.75 | $63.49 | $63.49 | 445,448 |
| 2020-01-07 | $62.25 | $62.33 | $61.35 | $62.05 | $62.05 | 157,333 |
| 2020-01-06 | $61.87 | $62.41 | $61.24 | $62.11 | $62.11 | 285,724 |
| 2020-01-03 | $61.24 | $62.45 | $61.16 | $62.42 | $62.42 | 275,299 |
| 2020-01-02 | $62.58 | $62.62 | $61.14 | $62.11 | $62.11 | 242,852 |
| 2019-12-31 | $61.80 | $62.58 | $61.80 | $62.31 | $62.31 | 246,260 |
| 2019-12-30 | $61.91 | $62.19 | $61.41 | $61.89 | $61.89 | 202,469 |
| 2019-12-27 | $61.59 | $61.85 | $61.27 | $61.65 | $61.65 | 182,129 |
| 2019-12-26 | $61.29 | $61.87 | $61.25 | $61.57 | $61.57 | 105,388 |
| 2019-12-24 | $61.49 | $61.60 | $61.18 | $61.29 | $61.29 | 54,005 |
| 2019-12-23 | $61.48 | $61.65 | $60.90 | $61.49 | $61.49 | 129,657 |
| 2019-12-20 | $60.86 | $61.59 | $60.77 | $61.40 | $61.40 | 742,277 |
| 2019-12-19 | $61.00 | $61.41 | $60.50 | $60.78 | $60.78 | 212,619 |
| 2019-12-18 | $60.43 | $60.83 | $60.34 | $60.65 | $60.65 | 304,940 |
| 2019-12-17 | $59.53 | $60.31 | $59.50 | $60.15 | $60.15 | 296,499 |
| 2019-12-16 | $60.20 | $60.72 | $59.40 | $59.48 | $59.48 | 263,221 |
| 2019-12-13 | $59.89 | $60.25 | $59.21 | $59.64 | $59.64 | 192,822 |
| 2019-12-12 | $60.21 | $61.16 | $59.79 | $59.95 | $59.95 | 204,013 |
| 2019-12-11 | $60.40 | $60.72 | $59.76 | $60.12 | $60.12 | 193,345 |
| 2019-12-10 | $60.32 | $61.04 | $60.05 | $60.54 | $60.54 | 152,835 |
| 2019-12-09 | $60.76 | $60.90 | $60.16 | $60.33 | $60.33 | 298,364 |
| 2019-12-06 | $60.79 | $61.84 | $60.79 | $61.10 | $61.10 | 252,046 |
| 2019-12-05 | $60.04 | $60.71 | $59.79 | $60.46 | $60.46 | 240,391 |
| 2019-12-04 | $59.77 | $60.94 | $59.77 | $60.16 | $60.16 | 283,613 |
| 2019-12-03 | $58.95 | $59.95 | $58.69 | $59.52 | $59.52 | 259,362 |
| 2019-12-02 | $59.29 | $60.03 | $58.66 | $59.42 | $59.42 | 209,703 |
| 2019-11-29 | $59.89 | $60.30 | $59.34 | $59.47 | $59.47 | 92,602 |
| 2019-11-27 | $60.36 | $61.05 | $60.22 | $60.33 | $60.33 | 132,019 |
| 2019-11-26 | $60.33 | $60.72 | $59.62 | $60.08 | $60.08 | 299,030 |
| 2019-11-25 | $59.89 | $60.95 | $59.71 | $60.45 | $60.45 | 444,529 |
| 2019-11-22 | $59.56 | $60.05 | $59.20 | $59.63 | $59.63 | 185,402 |
| 2019-11-21 | $59.47 | $60.05 | $58.90 | $59.46 | $59.46 | 287,368 |
| 2019-11-20 | $60.21 | $60.65 | $58.58 | $59.33 | $59.33 | 444,736 |
| 2019-11-19 | $60.20 | $61.07 | $59.71 | $60.53 | $60.53 | 260,602 |
| 2019-11-18 | $59.40 | $60.59 | $59.26 | $59.97 | $59.97 | 309,793 |
| 2019-11-15 | $59.54 | $59.76 | $58.59 | $59.67 | $59.67 | 428,807 |
| 2019-11-14 | $59.68 | $59.85 | $59.05 | $59.47 | $59.47 | 239,672 |
| 2019-11-13 | $60.18 | $60.49 | $59.47 | $59.77 | $59.77 | 180,590 |
| 2019-11-12 | $59.90 | $60.75 | $59.78 | $60.44 | $60.44 | 166,220 |
| 2019-11-11 | $60.34 | $60.44 | $59.74 | $59.90 | $59.90 | 154,985 |
| 2019-11-08 | $60.44 | $60.67 | $59.78 | $60.53 | $60.53 | 170,279 |
| 2019-11-07 | $60.96 | $61.57 | $60.16 | $60.42 | $60.42 | 261,752 |
| 2019-11-06 | $60.49 | $61.32 | $60.49 | $60.56 | $60.56 | 312,307 |
| 2019-11-05 | $60.22 | $60.85 | $59.65 | $60.20 | $60.20 | 405,659 |
| 2019-11-04 | $59.00 | $60.58 | $58.81 | $59.97 | $59.97 | 410,016 |
| 2019-11-01 | $59.50 | $59.91 | $55.76 | $58.69 | $58.69 | 721,414 |
| 2019-10-31 | $58.89 | $59.17 | $58.37 | $58.76 | $58.76 | 434,568 |
| 2019-10-30 | $59.37 | $59.37 | $58.24 | $58.98 | $58.98 | 351,384 |
| 2019-10-29 | $58.37 | $59.93 | $58.34 | $59.53 | $59.53 | 299,091 |
| 2019-10-28 | $58.16 | $59.19 | $57.55 | $58.23 | $58.23 | 331,646 |
| 2019-10-25 | $57.60 | $58.55 | $57.60 | $57.94 | $57.94 | 254,296 |
| 2019-10-24 | $58.00 | $58.37 | $57.15 | $57.90 | $57.90 | 187,028 |
| 2019-10-23 | $58.25 | $58.58 | $57.48 | $57.94 | $57.94 | 196,113 |
| 2019-10-22 | $58.46 | $58.75 | $57.82 | $58.23 | $58.23 | 325,420 |
| 2019-10-21 | $59.61 | $59.96 | $57.91 | $58.16 | $58.16 | 431,158 |
| 2019-10-18 | $59.40 | $59.81 | $58.82 | $59.04 | $59.04 | 374,324 |
| 2019-10-17 | $59.14 | $60.48 | $59.11 | $59.76 | $59.76 | 432,726 |
| 2019-10-16 | $57.39 | $59.04 | $57.27 | $58.95 | $58.95 | 334,698 |
| 2019-10-15 | $56.70 | $57.67 | $56.44 | $57.63 | $57.63 | 186,987 |
| 2019-10-14 | $55.74 | $56.75 | $55.74 | $56.41 | $56.41 | 171,509 |
| 2019-10-11 | $55.32 | $56.29 | $54.92 | $56.02 | $56.02 | 297,887 |
| 2019-10-10 | $54.61 | $55.00 | $54.09 | $54.42 | $54.42 | 142,868 |
| 2019-10-09 | $54.50 | $54.75 | $54.06 | $54.44 | $54.44 | 148,619 |
| 2019-10-08 | $54.71 | $54.82 | $53.65 | $54.05 | $54.05 | 186,374 |
| 2019-10-07 | $54.74 | $55.77 | $54.34 | $55.34 | $55.34 | 284,221 |
| 2019-10-04 | $54.57 | $55.57 | $54.16 | $55.06 | $55.06 | 282,198 |
| 2019-10-03 | $54.36 | $54.84 | $53.20 | $54.49 | $54.49 | 245,097 |
| 2019-10-02 | $55.41 | $55.58 | $54.43 | $54.64 | $54.64 | 362,524 |
| 2019-10-01 | $57.99 | $58.47 | $55.72 | $55.83 | $55.83 | 405,169 |
| 2019-09-30 | $56.99 | $58.27 | $56.99 | $57.56 | $57.56 | 289,404 |
| 2019-09-27 | $57.22 | $57.30 | $55.73 | $56.84 | $56.84 | 348,929 |
| 2019-09-26 | $56.60 | $57.70 | $56.48 | $56.94 | $56.94 | 458,777 |
| 2019-09-25 | $55.78 | $56.78 | $55.35 | $56.25 | $56.25 | 542,535 |
| 2019-09-24 | $56.01 | $56.67 | $55.38 | $55.86 | $55.86 | 426,791 |
| 2019-09-23 | $56.00 | $56.28 | $54.33 | $55.59 | $55.59 | 381,003 |
| 2019-09-20 | $56.64 | $57.36 | $56.09 | $56.37 | $56.37 | 588,546 |
| 2019-09-19 | $55.81 | $56.97 | $55.63 | $56.34 | $56.34 | 327,475 |
| 2019-09-18 | $55.20 | $55.41 | $54.55 | $55.37 | $55.37 | 230,902 |
| 2019-09-17 | $54.34 | $55.23 | $53.76 | $55.13 | $55.13 | 282,114 |
| 2019-09-16 | $55.16 | $55.59 | $54.20 | $54.62 | $54.62 | 241,799 |
| 2019-09-13 | $56.26 | $56.99 | $55.38 | $55.67 | $55.67 | 246,112 |
| 2019-09-12 | $57.37 | $57.50 | $55.85 | $55.90 | $55.90 | 291,472 |
| 2019-09-11 | $57.25 | $57.75 | $56.57 | $57.21 | $57.21 | 299,421 |
| 2019-09-10 | $57.75 | $57.75 | $56.37 | $57.17 | $57.17 | 383,898 |
| 2019-09-09 | $57.88 | $58.11 | $56.68 | $58.09 | $58.09 | 230,667 |
| 2019-09-06 | $57.88 | $58.53 | $57.54 | $57.67 | $57.67 | 272,090 |
| 2019-09-05 | $57.56 | $58.00 | $56.78 | $57.67 | $57.67 | 364,760 |
| 2019-09-04 | $57.62 | $58.13 | $56.67 | $56.75 | $56.75 | 228,535 |
| 2019-09-03 | $58.15 | $58.48 | $56.74 | $57.12 | $57.12 | 288,846 |
| 2019-08-30 | $57.31 | $58.50 | $57.31 | $58.40 | $58.40 | 233,945 |
| 2019-08-29 | $56.65 | $57.22 | $55.94 | $57.17 | $57.17 | 334,666 |
| 2019-08-28 | $55.62 | $56.22 | $55.52 | $56.03 | $56.03 | 346,643 |
| 2019-08-27 | $56.99 | $57.40 | $55.49 | $55.66 | $55.66 | 367,052 |
| 2019-08-26 | $56.07 | $56.65 | $55.49 | $56.62 | $56.62 | 191,344 |
| 2019-08-23 | $56.06 | $57.30 | $55.60 | $55.73 | $55.73 | 274,951 |
| 2019-08-22 | $56.50 | $56.55 | $55.67 | $56.27 | $56.27 | 242,727 |
| 2019-08-21 | $56.36 | $56.81 | $56.02 | $56.33 | $56.33 | 271,949 |
| 2019-08-20 | $56.44 | $56.64 | $55.54 | $55.90 | $55.90 | 198,636 |
| 2019-08-19 | $57.00 | $57.23 | $53.35 | $56.52 | $56.52 | 347,162 |
| 2019-08-16 | $55.41 | $56.80 | $55.30 | $56.09 | $56.09 | 414,853 |
| 2019-08-15 | $53.93 | $55.06 | $53.35 | $55.00 | $55.00 | 328,409 |
| 2019-08-14 | $54.95 | $54.95 | $53.35 | $53.71 | $53.71 | 306,344 |
| 2019-08-13 | $55.10 | $56.20 | $54.65 | $55.78 | $55.78 | 278,126 |
| 2019-08-12 | $55.40 | $55.63 | $54.65 | $55.25 | $55.25 | 154,100 |
| 2019-08-09 | $56.52 | $56.95 | $55.55 | $55.60 | $55.60 | 390,520 |
| 2019-08-08 | $54.27 | $56.82 | $54.27 | $56.67 | $56.67 | 413,538 |
| 2019-08-07 | $51.51 | $55.30 | $51.25 | $53.76 | $53.76 | 940,416 |
| 2019-08-06 | $50.24 | $50.81 | $49.51 | $50.50 | $50.50 | 484,351 |
| 2019-08-05 | $50.59 | $51.06 | $49.38 | $49.92 | $49.92 | 476,075 |
| 2019-08-02 | $51.86 | $52.11 | $51.40 | $51.75 | $51.75 | 330,708 |
| 2019-08-01 | $53.51 | $53.80 | $51.83 | $52.07 | $52.07 | 435,591 |
| 2019-07-31 | $54.33 | $55.03 | $53.03 | $53.38 | $53.38 | 433,926 |
| 2019-07-30 | $54.33 | $55.05 | $54.33 | $54.42 | $54.42 | 468,856 |
| 2019-07-29 | $55.78 | $56.14 | $54.61 | $54.85 | $54.85 | 249,434 |
| 2019-07-26 | $55.78 | $56.20 | $55.51 | $55.82 | $55.82 | 262,566 |
| 2019-07-25 | $55.45 | $55.97 | $55.23 | $55.60 | $55.60 | 181,294 |
| 2019-07-24 | $54.30 | $55.78 | $54.11 | $55.59 | $55.59 | 258,283 |
| 2019-07-23 | $54.17 | $54.52 | $53.98 | $54.40 | $54.40 | 193,978 |
| 2019-07-22 | $54.56 | $54.89 | $53.95 | $54.15 | $54.15 | 150,003 |
| 2019-07-19 | $54.93 | $55.51 | $54.41 | $54.46 | $54.46 | 221,192 |
| 2019-07-18 | $54.98 | $55.79 | $54.45 | $55.15 | $55.15 | 215,173 |
| 2019-07-17 | $54.59 | $55.43 | $54.22 | $55.17 | $55.17 | 154,007 |
| 2019-07-16 | $54.98 | $55.64 | $54.71 | $54.74 | $54.74 | 189,588 |
| 2019-07-15 | $54.98 | $55.31 | $54.30 | $54.92 | $54.92 | 252,193 |
| 2019-07-12 | $53.99 | $55.28 | $53.99 | $54.92 | $54.92 | 210,534 |
| 2019-07-11 | $54.47 | $54.47 | $53.60 | $54.02 | $54.02 | 174,386 |
| 2019-07-10 | $53.75 | $54.52 | $53.15 | $54.11 | $54.11 | 215,470 |
| 2019-07-09 | $54.26 | $54.51 | $53.09 | $53.52 | $53.52 | 214,421 |
| 2019-07-08 | $54.44 | $54.72 | $53.67 | $54.71 | $54.71 | 223,349 |
| 2019-07-05 | $54.31 | $54.87 | $53.62 | $54.44 | $54.44 | 94,439 |
| 2019-07-03 | $54.50 | $55.20 | $54.06 | $54.19 | $54.19 | 155,654 |
| 2019-07-02 | $54.26 | $54.68 | $53.93 | $54.40 | $54.40 | 246,369 |
| 2019-07-01 | $54.64 | $54.81 | $53.81 | $54.15 | $54.15 | 253,248 |
| 2019-06-28 | $53.62 | $54.69 | $53.31 | $54.25 | $54.25 | 518,126 |
| 2019-06-27 | $52.83 | $53.69 | $52.83 | $53.63 | $53.63 | 197,165 |
| 2019-06-26 | $52.93 | $53.44 | $52.25 | $52.84 | $52.84 | 273,460 |
| 2019-06-25 | $53.22 | $53.24 | $52.45 | $52.88 | $52.88 | 322,049 |
| 2019-06-24 | $52.71 | $53.90 | $52.49 | $52.93 | $52.93 | 274,027 |
| 2019-06-21 | $53.00 | $53.52 | $52.22 | $52.69 | $52.69 | 415,617 |
| 2019-06-20 | $53.85 | $54.09 | $53.11 | $53.30 | $53.30 | 304,373 |
| 2019-06-19 | $53.32 | $53.78 | $52.58 | $53.52 | $53.52 | 383,023 |
| 2019-06-18 | $52.75 | $53.63 | $52.04 | $53.11 | $53.11 | 446,088 |
| 2019-06-17 | $51.68 | $52.95 | $51.16 | $52.27 | $52.27 | 410,039 |
| 2019-06-14 | $52.14 | $52.28 | $51.55 | $51.58 | $51.58 | 168,346 |
| 2019-06-13 | $51.89 | $52.53 | $51.38 | $52.17 | $52.17 | 213,586 |
| 2019-06-12 | $50.94 | $52.14 | $50.88 | $51.67 | $51.67 | 201,586 |
| 2019-06-11 | $52.44 | $52.54 | $50.66 | $51.23 | $51.23 | 264,250 |
| 2019-06-10 | $51.60 | $52.41 | $51.25 | $52.25 | $52.25 | 247,948 |
| 2019-06-07 | $51.24 | $51.83 | $51.07 | $51.49 | $51.49 | 285,171 |
| 2019-06-06 | $51.33 | $51.33 | $50.47 | $50.97 | $50.97 | 367,921 |
| 2019-06-05 | $51.35 | $51.98 | $50.79 | $51.40 | $51.40 | 410,000 |
| 2019-06-04 | $49.18 | $51.42 | $48.93 | $51.08 | $51.08 | 467,975 |
| 2019-06-03 | $48.35 | $48.98 | $48.01 | $48.54 | $48.54 | 280,439 |
| 2019-05-31 | $48.56 | $48.64 | $47.55 | $48.44 | $48.44 | 254,226 |
| 2019-05-30 | $48.74 | $49.47 | $48.63 | $49.08 | $49.08 | 200,258 |
| 2019-05-29 | $49.28 | $49.28 | $48.36 | $48.55 | $48.55 | 201,858 |
| 2019-05-28 | $50.02 | $50.61 | $49.61 | $49.62 | $49.62 | 261,260 |
| 2019-05-24 | $49.64 | $50.35 | $49.44 | $50.00 | $50.00 | 167,449 |
| 2019-05-23 | $50.50 | $50.50 | $49.32 | $49.61 | $49.61 | 412,702 |
| 2019-05-22 | $51.50 | $51.74 | $50.38 | $50.84 | $50.84 | 280,709 |
| 2019-05-21 | $51.30 | $52.45 | $51.30 | $51.78 | $51.78 | 267,150 |
| 2019-05-20 | $50.00 | $51.42 | $49.69 | $51.07 | $51.07 | 226,007 |
| 2019-05-17 | $50.40 | $51.07 | $50.04 | $50.27 | $50.27 | 393,236 |
| 2019-05-16 | $50.93 | $51.59 | $50.44 | $50.62 | $50.62 | 261,073 |
| 2019-05-15 | $50.24 | $51.11 | $50.09 | $50.84 | $50.84 | 329,772 |
| 2019-05-14 | $50.76 | $51.45 | $50.67 | $50.69 | $50.69 | 319,292 |
| 2019-05-13 | $51.15 | $51.24 | $50.02 | $50.68 | $50.68 | 283,991 |
| 2019-05-10 | $51.72 | $52.34 | $50.84 | $52.11 | $52.11 | 275,591 |
| 2019-05-09 | $51.27 | $52.14 | $50.75 | $51.69 | $51.69 | 321,468 |
| 2019-05-08 | $51.34 | $52.54 | $50.81 | $51.84 | $51.84 | 435,918 |
| 2019-05-07 | $52.06 | $52.77 | $51.07 | $51.29 | $51.29 | 417,537 |
| 2019-05-06 | $51.55 | $52.74 | $51.31 | $52.37 | $52.37 | 795,234 |
| 2019-05-03 | $53.68 | $54.24 | $52.09 | $52.50 | $52.50 | 967,904 |
| 2019-05-02 | $51.32 | $52.38 | $50.60 | $51.45 | $51.45 | 1,152,032 |
| 2019-05-01 | $52.06 | $52.68 | $51.32 | $51.51 | $51.51 | 679,482 |
| 2019-04-30 | $52.00 | $52.62 | $51.22 | $52.06 | $52.06 | 437,131 |
| 2019-04-29 | $51.47 | $51.87 | $50.75 | $51.77 | $51.77 | 546,044 |
| 2019-04-26 | $50.72 | $51.50 | $50.22 | $51.41 | $51.41 | 355,162 |
| 2019-04-25 | $50.17 | $50.67 | $49.62 | $50.59 | $50.59 | 388,417 |
| 2019-04-24 | $49.42 | $50.38 | $49.15 | $50.26 | $50.26 | 384,504 |
| 2019-04-23 | $47.99 | $50.19 | $47.99 | $49.43 | $49.43 | 615,663 |
| 2019-04-22 | $48.10 | $48.69 | $47.56 | $47.75 | $47.75 | 263,413 |
| 2019-04-18 | $47.36 | $48.34 | $47.22 | $48.16 | $48.16 | 449,555 |
| 2019-04-17 | $48.38 | $48.38 | $46.48 | $47.19 | $47.19 | 482,475 |
| 2019-04-16 | $49.64 | $49.73 | $47.75 | $48.16 | $48.16 | 901,836 |
| 2019-04-15 | $49.18 | $49.59 | $48.71 | $49.36 | $49.36 | 388,066 |
| 2019-04-12 | $49.13 | $49.51 | $48.67 | $49.00 | $49.00 | 367,656 |
| 2019-04-11 | $49.41 | $49.43 | $48.34 | $48.82 | $48.82 | 376,100 |
| 2019-04-10 | $49.19 | $49.79 | $49.02 | $49.40 | $49.40 | 429,148 |
| 2019-04-09 | $49.02 | $49.60 | $48.79 | $49.13 | $49.13 | 273,418 |
| 2019-04-08 | $49.29 | $49.72 | $48.90 | $49.21 | $49.21 | 244,248 |
| 2019-04-05 | $49.29 | $50.00 | $49.04 | $49.37 | $49.37 | 490,522 |
| 2019-04-04 | $48.85 | $49.66 | $48.68 | $48.92 | $48.92 | 451,725 |
| 2019-04-03 | $48.55 | $49.53 | $48.07 | $48.83 | $48.83 | 372,195 |
| 2019-04-02 | $48.12 | $48.81 | $47.96 | $48.23 | $48.23 | 801,566 |
| 2019-04-01 | $47.25 | $48.33 | $47.07 | $48.29 | $48.29 | 557,337 |
| 2019-03-29 | $46.16 | $47.36 | $46.03 | $47.09 | $47.09 | 631,647 |
| 2019-03-28 | $46.02 | $46.38 | $45.54 | $46.01 | $46.01 | 369,721 |
| 2019-03-27 | $46.25 | $46.53 | $45.04 | $46.18 | $46.18 | 381,153 |
| 2019-03-26 | $47.21 | $47.68 | $46.18 | $46.48 | $46.48 | 388,993 |
| 2019-03-25 | $47.88 | $47.99 | $46.81 | $47.02 | $47.02 | 444,111 |
| 2019-03-22 | $48.92 | $49.18 | $48.18 | $48.31 | $48.31 | 535,761 |
| 2019-03-21 | $47.98 | $49.53 | $47.95 | $49.24 | $49.24 | 444,916 |
| 2019-03-20 | $47.31 | $48.74 | $47.31 | $48.08 | $48.08 | 882,589 |
| 2019-03-19 | $46.27 | $47.42 | $45.81 | $47.32 | $47.32 | 830,608 |
| 2019-03-18 | $46.73 | $46.85 | $46.16 | $46.25 | $46.25 | 559,822 |
| 2019-03-15 | $47.41 | $47.51 | $46.31 | $46.54 | $46.54 | 574,127 |
| 2019-03-14 | $46.68 | $47.70 | $46.51 | $47.15 | $47.15 | 385,204 |
| 2019-03-13 | $46.56 | $47.53 | $46.37 | $46.72 | $46.72 | 436,710 |
| 2019-03-12 | $46.53 | $47.16 | $46.08 | $46.46 | $46.46 | 568,883 |
| 2019-03-11 | $46.32 | $46.81 | $45.75 | $46.52 | $46.52 | 324,966 |
| 2019-03-08 | $46.67 | $47.02 | $46.20 | $46.26 | $46.26 | 323,548 |
| 2019-03-07 | $47.05 | $47.07 | $46.14 | $46.80 | $46.80 | 532,471 |
| 2019-03-06 | $46.76 | $47.97 | $46.52 | $47.14 | $47.14 | 859,603 |
| 2019-03-05 | $48.36 | $48.36 | $46.73 | $46.75 | $46.75 | 530,938 |
| 2019-03-04 | $49.00 | $49.45 | $48.11 | $48.27 | $48.27 | 523,225 |
| 2019-03-01 | $50.26 | $50.47 | $49.16 | $49.18 | $49.18 | 642,583 |
| 2019-02-28 | $50.51 | $50.74 | $49.95 | $50.01 | $50.01 | 432,759 |
| 2019-02-27 | $50.59 | $51.02 | $50.19 | $50.56 | $50.56 | 436,808 |
| 2019-02-26 | $52.47 | $52.69 | $49.95 | $50.90 | $50.90 | 1,105,313 |
| 2019-02-25 | $53.70 | $53.99 | $52.56 | $52.59 | $52.59 | 465,294 |
| 2019-02-22 | $53.01 | $54.30 | $52.96 | $53.41 | $53.41 | 684,424 |
| 2019-02-21 | $53.63 | $53.86 | $52.60 | $53.13 | $53.13 | 472,855 |
| 2019-02-20 | $54.14 | $54.65 | $53.10 | $53.55 | $53.55 | 657,889 |
| 2019-02-19 | $55.56 | $56.75 | $54.02 | $54.15 | $54.15 | 1,605,443 |
| 2019-02-15 | $52.34 | $56.40 | $51.02 | $55.54 | $55.54 | 5,078,271 |
| 2019-02-14 | $63.22 | $65.38 | $63.10 | $65.00 | $65.00 | 508,280 |
| 2019-02-13 | $64.99 | $65.50 | $63.23 | $63.51 | $63.51 | 393,481 |
| 2019-02-12 | $62.75 | $64.82 | $62.42 | $64.75 | $64.75 | 368,486 |
| 2019-02-11 | $62.51 | $63.15 | $61.95 | $62.50 | $62.50 | 339,374 |
| 2019-02-08 | $62.79 | $62.89 | $60.92 | $62.51 | $62.51 | 636,888 |
| 2019-02-07 | $63.54 | $65.07 | $62.77 | $63.00 | $63.00 | 330,081 |
| 2019-02-06 | $65.21 | $65.67 | $62.96 | $63.58 | $63.58 | 434,722 |
| 2019-02-05 | $64.88 | $65.68 | $64.45 | $65.21 | $65.21 | 360,723 |
| 2019-02-04 | $64.71 | $64.93 | $64.19 | $64.42 | $64.42 | 315,321 |
| 2019-02-01 | $64.67 | $65.12 | $63.98 | $64.61 | $64.61 | 303,707 |
| 2019-01-31 | $64.56 | $65.81 | $64.50 | $64.79 | $64.79 | 405,989 |
| 2019-01-30 | $64.54 | $64.72 | $63.62 | $64.53 | $64.53 | 322,218 |
| 2019-01-29 | $64.04 | $64.29 | $63.68 | $63.93 | $63.93 | 248,114 |
| 2019-01-28 | $63.59 | $64.31 | $63.01 | $63.97 | $63.97 | 281,777 |
| 2019-01-25 | $64.15 | $64.31 | $63.77 | $63.97 | $63.97 | 250,517 |
| 2019-01-24 | $63.29 | $63.64 | $62.52 | $63.60 | $63.60 | 192,223 |
| 2019-01-23 | $63.84 | $64.90 | $63.27 | $63.53 | $63.53 | 373,392 |
| 2019-01-22 | $62.54 | $63.14 | $62.36 | $62.98 | $62.98 | 268,643 |
| 2019-01-18 | $62.15 | $62.96 | $61.10 | $62.77 | $62.77 | 585,530 |
| 2019-01-17 | $60.89 | $62.07 | $60.47 | $61.76 | $61.76 | 248,746 |
| 2019-01-16 | $61.95 | $62.87 | $60.77 | $61.00 | $61.00 | 384,109 |
| 2019-01-15 | $60.94 | $62.36 | $60.85 | $61.61 | $61.61 | 354,279 |
| 2019-01-14 | $60.75 | $61.85 | $60.02 | $61.16 | $61.16 | 379,202 |
| 2019-01-11 | $59.82 | $61.07 | $59.24 | $60.83 | $60.83 | 351,741 |
| 2019-01-10 | $59.00 | $59.89 | $58.00 | $59.81 | $59.81 | 400,355 |
| 2019-01-09 | $58.71 | $60.19 | $58.71 | $59.31 | $59.31 | 574,513 |
| 2019-01-08 | $55.44 | $58.48 | $55.17 | $58.35 | $58.35 | 837,989 |
| 2019-01-07 | $56.00 | $56.54 | $54.87 | $55.05 | $55.05 | 564,239 |
| 2019-01-04 | $55.15 | $56.61 | $54.70 | $55.92 | $55.92 | 368,998 |
| 2019-01-03 | $55.46 | $55.69 | $53.70 | $54.41 | $54.41 | 379,379 |
| 2019-01-02 | $55.97 | $56.41 | $54.75 | $55.65 | $55.65 | 461,900 |
| 2018-12-31 | $56.75 | $57.15 | $56.36 | $56.66 | $56.66 | 435,728 |
| 2018-12-28 | $56.72 | $57.36 | $56.00 | $56.50 | $56.50 | 302,203 |
| 2018-12-27 | $54.68 | $56.44 | $53.97 | $56.42 | $56.42 | 496,052 |
| 2018-12-26 | $53.05 | $55.81 | $52.88 | $55.69 | $55.69 | 447,341 |
| 2018-12-24 | $52.49 | $53.64 | $52.49 | $52.97 | $52.97 | 321,362 |
| 2018-12-21 | $53.75 | $55.02 | $52.12 | $52.99 | $52.99 | 1,368,087 |
| 2018-12-20 | $53.25 | $54.57 | $52.53 | $53.88 | $53.88 | 684,802 |
| 2018-12-19 | $54.13 | $54.77 | $52.88 | $53.28 | $53.28 | 479,400 |
| 2018-12-18 | $55.80 | $56.55 | $53.75 | $54.07 | $54.07 | 510,443 |
| 2018-12-17 | $56.00 | $56.14 | $54.37 | $55.13 | $55.13 | 647,342 |
| 2018-12-14 | $58.06 | $59.39 | $56.10 | $56.34 | $56.34 | 418,882 |
| 2018-12-13 | $59.54 | $60.02 | $57.91 | $58.68 | $58.68 | 260,905 |
| 2018-12-12 | $60.21 | $60.56 | $59.42 | $59.45 | $59.45 | 336,803 |
| 2018-12-11 | $60.00 | $60.72 | $59.00 | $59.26 | $59.26 | 377,355 |
| 2018-12-10 | $59.70 | $60.58 | $58.53 | $58.83 | $58.83 | 319,660 |
| 2018-12-07 | $60.27 | $60.76 | $59.25 | $59.74 | $59.74 | 251,667 |
| 2018-12-06 | $59.36 | $60.68 | $58.45 | $60.29 | $60.29 | 362,747 |
| 2018-12-04 | $63.97 | $63.99 | $60.16 | $60.42 | $60.42 | 441,789 |
| 2018-12-03 | $64.00 | $64.12 | $63.07 | $64.00 | $64.00 | 339,933 |
| 2018-11-30 | $64.09 | $64.83 | $63.03 | $63.70 | $63.70 | 587,146 |
| 2018-11-29 | $63.77 | $64.63 | $63.18 | $64.22 | $64.22 | 493,698 |
| 2018-11-28 | $61.62 | $64.60 | $61.00 | $64.47 | $64.47 | 453,306 |
| 2018-11-27 | $60.95 | $61.46 | $60.09 | $61.05 | $61.05 | 309,323 |
| 2018-11-26 | $60.79 | $62.21 | $59.96 | $60.99 | $60.99 | 384,037 |
| 2018-11-23 | $59.86 | $60.23 | $58.90 | $59.95 | $59.95 | 227,489 |
| 2018-11-21 | $59.31 | $61.08 | $58.82 | $60.18 | $60.18 | 259,692 |
| 2018-11-20 | $60.85 | $61.33 | $58.29 | $58.85 | $58.85 | 828,415 |
| 2018-11-19 | $61.39 | $61.84 | $60.28 | $61.51 | $61.51 | 538,522 |
| 2018-11-16 | $59.18 | $61.75 | $59.00 | $61.66 | $61.66 | 922,537 |
| 2018-11-15 | $57.00 | $59.72 | $56.67 | $59.63 | $59.63 | 415,051 |
| 2018-11-14 | $57.70 | $58.57 | $56.38 | $57.10 | $57.10 | 232,664 |
| 2018-11-13 | $57.89 | $58.39 | $56.30 | $57.17 | $57.17 | 392,246 |
| 2018-11-12 | $58.69 | $58.78 | $56.83 | $57.77 | $57.77 | 266,912 |
| 2018-11-09 | $58.79 | $58.92 | $57.59 | $58.64 | $58.64 | 352,260 |
| 2018-11-08 | $59.41 | $59.84 | $58.27 | $59.10 | $59.10 | 249,329 |
| 2018-11-07 | $58.85 | $59.98 | $58.25 | $59.02 | $59.02 | 447,408 |
| 2018-11-06 | $57.41 | $58.62 | $57.37 | $58.27 | $58.27 | 291,084 |
| 2018-11-05 | $57.50 | $58.21 | $55.60 | $57.37 | $57.37 | 555,740 |
| 2018-11-02 | $58.58 | $58.67 | $54.89 | $57.75 | $57.75 | 1,463,694 |
| 2018-11-01 | $51.37 | $59.31 | $51.02 | $58.26 | $58.26 | 1,553,966 |
| 2018-10-31 | $51.95 | $52.37 | $50.27 | $50.62 | $50.62 | 793,278 |
| 2018-10-30 | $50.50 | $52.05 | $49.99 | $51.42 | $51.42 | 535,059 |
| 2018-10-29 | $50.94 | $51.44 | $49.95 | $50.48 | $50.48 | 698,877 |
| 2018-10-26 | $50.02 | $51.27 | $48.88 | $50.41 | $50.41 | 595,465 |
| 2018-10-25 | $50.94 | $52.51 | $50.66 | $50.79 | $50.79 | 556,938 |
| 2018-10-24 | $52.43 | $52.73 | $50.51 | $50.61 | $50.61 | 336,233 |
| 2018-10-23 | $52.04 | $53.36 | $51.37 | $52.50 | $52.50 | 358,671 |
| 2018-10-22 | $52.46 | $53.55 | $52.45 | $52.66 | $52.66 | 211,443 |
| 2018-10-19 | $53.44 | $53.46 | $51.98 | $52.20 | $52.20 | 378,074 |
| 2018-10-18 | $54.50 | $54.50 | $52.85 | $53.48 | $53.48 | 291,670 |
| 2018-10-17 | $53.96 | $54.89 | $53.31 | $54.60 | $54.60 | 584,754 |
| 2018-10-16 | $52.08 | $54.26 | $51.74 | $53.79 | $53.79 | 575,704 |
| 2018-10-15 | $50.09 | $52.61 | $50.09 | $51.97 | $51.97 | 426,883 |
| 2018-10-12 | $50.83 | $51.20 | $49.67 | $50.25 | $50.25 | 999,770 |
| 2018-10-11 | $49.21 | $51.72 | $49.21 | $49.78 | $49.78 | 582,103 |
| 2018-10-10 | $52.78 | $52.86 | $51.28 | $51.40 | $51.40 | 326,151 |
| 2018-10-09 | $51.69 | $52.86 | $51.69 | $52.70 | $52.70 | 273,251 |
| 2018-10-08 | $51.72 | $52.02 | $50.92 | $51.70 | $51.70 | 302,213 |
| 2018-10-05 | $52.53 | $52.53 | $51.01 | $51.57 | $51.57 | 241,230 |
| 2018-10-04 | $52.53 | $52.96 | $51.83 | $52.20 | $52.20 | 312,046 |
| 2018-10-03 | $52.50 | $52.84 | $51.20 | $52.00 | $52.00 | 610,471 |
| 2018-10-02 | $52.65 | $52.93 | $51.45 | $52.46 | $52.46 | 403,128 |
| 2018-10-01 | $54.74 | $55.62 | $52.31 | $52.54 | $52.54 | 710,067 |
| 2018-09-28 | $53.45 | $54.75 | $53.40 | $54.70 | $54.70 | 516,925 |
| 2018-09-27 | $53.60 | $54.30 | $53.05 | $53.30 | $53.30 | 562,552 |
| 2018-09-26 | $53.60 | $54.10 | $52.51 | $53.55 | $53.55 | 597,926 |
| 2018-09-25 | $52.65 | $53.80 | $52.25 | $53.55 | $53.55 | 490,129 |
| 2018-09-24 | $51.15 | $53.05 | $51.15 | $52.70 | $52.70 | 335,846 |
| 2018-09-21 | $51.20 | $52.40 | $51.10 | $51.30 | $51.30 | 860,364 |
| 2018-09-20 | $50.95 | $51.85 | $50.65 | $51.30 | $51.30 | 488,045 |
| 2018-09-19 | $51.10 | $51.55 | $50.40 | $50.70 | $50.70 | 622,218 |
| 2018-09-18 | $51.45 | $52.10 | $50.85 | $51.15 | $51.15 | 476,319 |
| 2018-09-17 | $52.50 | $52.65 | $51.45 | $51.55 | $51.55 | 396,294 |
| 2018-09-14 | $53.80 | $54.75 | $52.30 | $52.55 | $52.55 | 926,374 |
| 2018-09-13 | $52.40 | $54.05 | $51.95 | $53.85 | $53.85 | 814,742 |
| 2018-09-12 | $52.70 | $53.25 | $51.80 | $52.30 | $52.30 | 527,803 |
| 2018-09-11 | $53.15 | $53.65 | $52.40 | $52.75 | $52.75 | 553,287 |
| 2018-09-10 | $56.00 | $56.30 | $53.05 | $53.20 | $53.20 | 389,423 |
| 2018-09-07 | $56.30 | $56.55 | $55.50 | $55.85 | $55.85 | 371,411 |
| 2018-09-06 | $57.75 | $57.80 | $56.35 | $56.40 | $56.40 | 333,935 |
| 2018-09-05 | $58.30 | $58.30 | $56.25 | $57.75 | $57.75 | 366,060 |
| 2018-09-04 | $58.45 | $58.90 | $57.40 | $58.10 | $58.10 | 276,763 |
| 2018-08-31 | $57.80 | $59.00 | $57.75 | $58.30 | $58.30 | 234,393 |
| 2018-08-30 | $58.90 | $59.40 | $57.80 | $58.00 | $58.00 | 220,702 |
| 2018-08-29 | $58.50 | $59.15 | $58.20 | $59.05 | $59.05 | 232,827 |
| 2018-08-28 | $58.15 | $58.70 | $57.70 | $58.55 | $58.55 | 165,264 |
| 2018-08-27 | $57.80 | $58.65 | $57.35 | $57.90 | $57.90 | 330,544 |
| 2018-08-24 | $57.50 | $57.95 | $57.25 | $57.50 | $57.50 | 249,717 |
| 2018-08-23 | $58.25 | $58.40 | $57.45 | $57.55 | $57.55 | 155,755 |
| 2018-08-22 | $58.15 | $58.65 | $57.70 | $58.10 | $58.10 | 155,289 |
| 2018-08-21 | $57.35 | $58.95 | $57.20 | $58.30 | $58.30 | 244,643 |
| 2018-08-20 | $57.20 | $57.75 | $56.74 | $57.00 | $57.00 | 215,394 |
| 2018-08-17 | $57.30 | $57.95 | $57.10 | $57.20 | $57.20 | 214,047 |
| 2018-08-16 | $56.45 | $57.40 | $56.30 | $57.35 | $57.35 | 229,435 |
| 2018-08-15 | $56.65 | $57.20 | $56.25 | $56.35 | $56.35 | 229,303 |
| 2018-08-14 | $55.70 | $57.10 | $55.70 | $56.70 | $56.70 | 221,847 |
| 2018-08-13 | $56.45 | $56.90 | $55.30 | $55.35 | $55.35 | 252,911 |
| 2018-08-10 | $56.85 | $57.55 | $56.30 | $56.55 | $56.55 | 294,743 |
| 2018-08-09 | $55.60 | $58.00 | $55.60 | $57.00 | $57.00 | 419,714 |
| 2018-08-08 | $55.45 | $56.35 | $55.43 | $55.50 | $55.50 | 417,352 |
| 2018-08-07 | $55.10 | $55.70 | $54.46 | $55.25 | $55.25 | 662,228 |
| 2018-08-06 | $52.00 | $55.20 | $52.00 | $55.05 | $55.05 | 442,274 |
| 2018-08-03 | $51.95 | $54.23 | $50.82 | $52.30 | $52.30 | 2,043,286 |
| 2018-08-02 | $60.00 | $60.00 | $56.40 | $57.15 | $57.15 | 1,537,913 |
| 2018-08-01 | $60.55 | $61.75 | $60.18 | $61.65 | $61.65 | 415,831 |
| 2018-07-31 | $60.20 | $61.05 | $59.55 | $60.50 | $60.50 | 458,022 |
| 2018-07-30 | $61.00 | $61.20 | $60.00 | $60.10 | $60.10 | 359,146 |
| 2018-07-27 | $62.15 | $62.40 | $60.90 | $61.10 | $61.10 | 314,629 |
| 2018-07-26 | $61.50 | $62.80 | $61.50 | $62.20 | $62.20 | 352,766 |
| 2018-07-25 | $60.90 | $61.35 | $60.60 | $61.35 | $61.35 | 281,815 |
| 2018-07-24 | $61.15 | $61.65 | $60.25 | $60.60 | $60.60 | 432,425 |
| 2018-07-23 | $61.30 | $61.75 | $60.90 | $61.00 | $61.00 | 305,866 |
| 2018-07-20 | $61.60 | $62.20 | $61.05 | $61.20 | $61.20 | 221,107 |
| 2018-07-19 | $60.50 | $61.55 | $59.70 | $61.50 | $61.50 | 225,444 |
| 2018-07-18 | $60.75 | $61.00 | $59.53 | $60.45 | $60.45 | 327,356 |
| 2018-07-17 | $59.60 | $60.90 | $59.15 | $60.60 | $60.60 | 308,618 |
| 2018-07-16 | $59.65 | $60.50 | $59.58 | $59.75 | $59.75 | 270,702 |
| 2018-07-13 | $59.65 | $60.75 | $59.35 | $59.55 | $59.55 | 327,560 |
| 2018-07-12 | $60.55 | $61.00 | $59.18 | $59.80 | $59.80 | 550,377 |
| 2018-07-11 | $61.10 | $61.45 | $60.05 | $60.25 | $60.25 | 391,892 |
| 2018-07-10 | $62.25 | $62.50 | $60.95 | $61.15 | $61.15 | 264,031 |
| 2018-07-09 | $62.00 | $62.30 | $61.75 | $62.10 | $62.10 | 175,688 |
| 2018-07-06 | $61.70 | $62.30 | $61.40 | $61.70 | $61.70 | 223,347 |
| 2018-07-05 | $61.40 | $62.00 | $60.35 | $61.50 | $61.50 | 340,611 |
| 2018-07-03 | $60.10 | $60.95 | $60.00 | $60.95 | $60.95 | 188,234 |
| 2018-07-02 | $58.65 | $60.10 | $58.55 | $60.10 | $60.10 | 301,274 |
| 2018-06-29 | $59.10 | $59.65 | $58.45 | $58.60 | $58.60 | 475,421 |
| 2018-06-28 | $59.00 | $59.50 | $57.80 | $59.10 | $59.10 | 234,708 |
| 2018-06-27 | $60.30 | $61.05 | $59.00 | $59.15 | $59.15 | 432,646 |
| 2018-06-26 | $59.40 | $60.80 | $59.10 | $60.40 | $60.40 | 416,496 |
| 2018-06-25 | $60.75 | $60.80 | $59.05 | $59.50 | $59.50 | 389,249 |
| 2018-06-22 | $61.55 | $61.80 | $60.60 | $60.80 | $60.80 | 694,229 |
| 2018-06-21 | $60.10 | $61.30 | $59.55 | $61.25 | $61.25 | 400,262 |
| 2018-06-20 | $59.70 | $60.40 | $59.40 | $60.10 | $60.10 | 299,962 |
| 2018-06-19 | $58.20 | $59.75 | $57.75 | $59.65 | $59.65 | 404,842 |
| 2018-06-18 | $58.50 | $58.90 | $57.90 | $58.55 | $58.55 | 345,212 |
| 2018-06-15 | $57.95 | $59.20 | $57.65 | $58.90 | $58.90 | 495,581 |
| 2018-06-14 | $57.15 | $58.11 | $57.13 | $58.05 | $58.05 | 255,903 |
| 2018-06-13 | $56.30 | $57.20 | $56.15 | $57.15 | $57.15 | 283,373 |
| 2018-06-12 | $57.00 | $57.20 | $55.90 | $56.20 | $56.20 | 360,438 |
| 2018-06-11 | $56.30 | $57.30 | $56.30 | $57.15 | $57.15 | 251,413 |
| 2018-06-08 | $56.35 | $57.65 | $56.35 | $56.45 | $56.45 | 380,630 |
| 2018-06-07 | $57.65 | $58.05 | $55.45 | $56.25 | $56.25 | 446,461 |
| 2018-06-06 | $58.50 | $58.80 | $57.45 | $57.60 | $57.60 | 346,898 |
| 2018-06-05 | $58.40 | $59.20 | $57.80 | $58.55 | $58.55 | 313,995 |
| 2018-06-04 | $56.95 | $58.30 | $56.80 | $58.25 | $58.25 | 284,796 |
| 2018-06-01 | $56.85 | $57.30 | $55.83 | $56.75 | $56.75 | 382,410 |
| 2018-05-31 | $56.60 | $57.00 | $55.55 | $56.50 | $56.50 | 474,824 |
| 2018-05-30 | $55.25 | $56.90 | $55.25 | $56.45 | $56.45 | 425,434 |
| 2018-05-29 | $54.20 | $54.95 | $53.90 | $54.80 | $54.80 | 569,271 |
| 2018-05-25 | $55.40 | $55.85 | $54.55 | $54.80 | $54.80 | 617,090 |
| 2018-05-24 | $55.90 | $56.20 | $55.30 | $55.50 | $55.50 | 390,393 |
| 2018-05-23 | $56.15 | $56.80 | $55.35 | $56.20 | $56.20 | 467,264 |
| 2018-05-22 | $58.80 | $59.05 | $56.05 | $56.30 | $56.30 | 425,460 |
| 2018-05-21 | $58.70 | $59.00 | $58.15 | $58.85 | $58.85 | 311,322 |
| 2018-05-18 | $57.45 | $59.05 | $57.20 | $58.35 | $58.35 | 689,597 |
| 2018-05-17 | $56.80 | $57.70 | $56.55 | $57.25 | $57.25 | 483,542 |
| 2018-05-16 | $56.05 | $57.03 | $55.45 | $56.70 | $56.70 | 669,887 |
| 2018-05-15 | $55.65 | $56.30 | $55.16 | $56.25 | $56.25 | 404,930 |
| 2018-05-14 | $56.35 | $57.10 | $55.60 | $55.95 | $55.95 | 492,051 |
| 2018-05-11 | $55.15 | $56.35 | $55.10 | $56.25 | $56.25 | 564,166 |
| 2018-05-10 | $53.50 | $55.20 | $53.30 | $55.15 | $55.15 | 663,085 |
| 2018-05-09 | $52.10 | $53.85 | $51.65 | $53.35 | $53.35 | 927,789 |
| 2018-05-08 | $54.00 | $54.03 | $51.81 | $52.10 | $52.10 | 1,374,828 |
| 2018-05-07 | $51.95 | $54.13 | $51.80 | $53.90 | $53.90 | 1,280,962 |
| 2018-05-04 | $48.30 | $55.95 | $47.05 | $51.90 | $51.90 | 3,413,547 |
| 2018-05-03 | $65.95 | $65.95 | $64.05 | $64.75 | $64.75 | 730,994 |
| 2018-05-02 | $66.50 | $67.50 | $65.05 | $66.45 | $66.45 | 495,137 |
| 2018-05-01 | $66.90 | $67.35 | $65.10 | $66.60 | $66.60 | 618,340 |
| 2018-04-30 | $66.80 | $67.55 | $66.75 | $66.85 | $66.85 | 626,184 |
| 2018-04-27 | $67.00 | $67.00 | $65.95 | $66.40 | $66.40 | 614,444 |
| 2018-04-26 | $67.80 | $67.90 | $66.60 | $66.70 | $66.70 | 427,731 |
| 2018-04-25 | $67.15 | $68.20 | $66.70 | $67.75 | $67.75 | 453,906 |
| 2018-04-24 | $67.50 | $68.05 | $66.45 | $67.15 | $67.15 | 448,502 |
| 2018-04-23 | $67.10 | $67.45 | $66.75 | $67.30 | $67.30 | 314,037 |
| 2018-04-20 | $66.90 | $67.55 | $66.50 | $67.00 | $67.00 | 490,265 |
| 2018-04-19 | $65.45 | $67.00 | $64.70 | $66.80 | $66.80 | 557,828 |
| 2018-04-18 | $65.55 | $66.30 | $65.25 | $65.50 | $65.50 | 501,968 |
| 2018-04-17 | $66.25 | $66.25 | $64.85 | $65.05 | $65.05 | 600,103 |
| 2018-04-16 | $64.85 | $66.05 | $63.90 | $65.80 | $65.80 | 497,555 |
| 2018-04-13 | $65.40 | $65.40 | $63.75 | $64.20 | $64.20 | 676,759 |
| 2018-04-12 | $64.65 | $65.88 | $64.35 | $65.20 | $65.20 | 501,293 |
| 2018-04-11 | $62.90 | $64.60 | $62.75 | $64.15 | $64.15 | 534,417 |
| 2018-04-10 | $60.30 | $63.90 | $60.30 | $63.20 | $63.20 | 1,406,809 |
| 2018-04-09 | $58.40 | $59.70 | $58.30 | $59.25 | $59.25 | 492,808 |
| 2018-04-06 | $58.70 | $59.15 | $57.80 | $58.10 | $58.10 | 566,631 |
| 2018-04-05 | $58.30 | $59.20 | $57.50 | $59.00 | $59.00 | 388,321 |
| 2018-04-04 | $56.70 | $58.45 | $56.70 | $58.05 | $58.05 | 456,502 |
| 2018-04-03 | $56.35 | $57.70 | $56.10 | $57.45 | $57.45 | 395,677 |
| 2018-04-02 | $56.85 | $57.55 | $55.70 | $56.15 | $56.15 | 569,640 |
| 2018-03-29 | $57.25 | $57.45 | $56.55 | $56.75 | $56.75 | 496,093 |
| 2018-03-28 | $57.35 | $57.75 | $56.65 | $57.00 | $57.00 | 364,874 |
| 2018-03-27 | $58.05 | $58.63 | $57.20 | $57.35 | $57.35 | 606,929 |
| 2018-03-26 | $58.45 | $58.49 | $56.75 | $57.90 | $57.90 | 401,572 |
| 2018-03-23 | $59.80 | $59.80 | $57.65 | $58.00 | $58.00 | 866,094 |
| 2018-03-22 | $59.10 | $60.80 | $58.75 | $59.80 | $59.80 | 865,819 |
| 2018-03-21 | $59.10 | $59.95 | $58.50 | $59.20 | $59.20 | 355,013 |
| 2018-03-20 | $59.45 | $60.10 | $58.60 | $59.00 | $59.00 | 198,414 |
| 2018-03-19 | $59.75 | $60.05 | $58.65 | $59.15 | $59.15 | 540,135 |
| 2018-03-16 | $59.10 | $59.90 | $59.00 | $59.75 | $59.75 | 920,934 |
| 2018-03-15 | $59.50 | $59.90 | $59.00 | $59.15 | $59.15 | 345,746 |
| 2018-03-14 | $59.35 | $60.00 | $59.15 | $59.45 | $59.45 | 316,167 |
| 2018-03-13 | $59.90 | $60.10 | $58.65 | $59.20 | $59.20 | 341,293 |
| 2018-03-12 | $58.55 | $60.00 | $58.35 | $59.80 | $59.80 | 341,038 |
| 2018-03-09 | $59.05 | $59.08 | $57.80 | $58.50 | $58.50 | 422,149 |
| 2018-03-08 | $58.85 | $59.55 | $58.15 | $58.70 | $58.70 | 353,079 |
| 2018-03-07 | $57.05 | $59.05 | $57.05 | $58.90 | $58.90 | 459,255 |
| 2018-03-06 | $57.15 | $57.75 | $56.35 | $57.50 | $57.50 | 613,311 |
| 2018-03-05 | $55.95 | $57.15 | $55.55 | $56.80 | $56.80 | 291,017 |
| 2018-03-02 | $55.25 | $56.55 | $54.95 | $56.30 | $56.30 | 272,366 |
| 2018-03-01 | $55.35 | $55.50 | $53.75 | $55.45 | $55.45 | 431,621 |
| 2018-02-28 | $56.90 | $57.25 | $55.63 | $55.65 | $55.65 | 496,745 |
| 2018-02-27 | $56.05 | $56.95 | $55.90 | $56.65 | $56.65 | 349,111 |
| 2018-02-26 | $56.50 | $56.85 | $55.70 | $56.15 | $56.15 | 486,800 |
| 2018-02-23 | $56.60 | $56.78 | $55.00 | $56.40 | $56.40 | 408,305 |
| 2018-02-22 | $57.15 | $57.80 | $56.40 | $56.60 | $56.60 | 386,530 |
| 2018-02-21 | $56.70 | $58.40 | $56.60 | $56.90 | $56.90 | 598,532 |
| 2018-02-20 | $56.50 | $56.70 | $55.55 | $56.50 | $56.50 | 534,551 |
| 2018-02-16 | $55.00 | $57.75 | $53.65 | $56.50 | $56.50 | 1,109,797 |
| 2018-02-15 | $54.45 | $54.45 | $53.10 | $54.15 | $54.15 | 683,271 |
| 2018-02-14 | $53.10 | $54.85 | $52.90 | $53.90 | $53.90 | 657,452 |
| 2018-02-13 | $52.75 | $53.94 | $51.75 | $53.25 | $53.25 | 684,180 |
| 2018-02-12 | $51.75 | $53.35 | $50.83 | $53.10 | $53.10 | 656,887 |
| 2018-02-09 | $51.50 | $52.20 | $49.56 | $51.55 | $51.55 | 705,753 |
| 2018-02-08 | $52.55 | $52.90 | $51.05 | $51.05 | $51.05 | 535,674 |
| 2018-02-07 | $51.30 | $52.60 | $51.20 | $52.25 | $52.25 | 495,818 |
| 2018-02-06 | $49.80 | $52.80 | $48.81 | $51.30 | $51.30 | 766,552 |
| 2018-02-05 | $52.95 | $54.10 | $51.05 | $51.05 | $51.05 | 590,169 |
| 2018-02-02 | $54.40 | $55.00 | $53.20 | $53.55 | $53.55 | 522,699 |
| 2018-02-01 | $54.00 | $55.65 | $53.45 | $54.80 | $54.80 | 695,154 |
| 2018-01-31 | $53.60 | $54.10 | $52.90 | $53.65 | $53.65 | 339,201 |
| 2018-01-30 | $53.00 | $54.10 | $52.50 | $53.35 | $53.35 | 546,312 |
| 2018-01-29 | $53.65 | $54.25 | $53.00 | $53.50 | $53.50 | 327,308 |
| 2018-01-26 | $52.45 | $53.80 | $51.75 | $53.65 | $53.65 | 344,662 |
| 2018-01-25 | $51.35 | $52.60 | $50.98 | $52.45 | $52.45 | 428,225 |
| 2018-01-24 | $51.15 | $51.50 | $50.80 | $51.30 | $51.30 | 343,498 |
| 2018-01-23 | $51.10 | $51.20 | $50.55 | $50.90 | $50.90 | 292,391 |
| 2018-01-22 | $50.80 | $51.35 | $50.35 | $51.00 | $51.00 | 414,539 |
| 2018-01-19 | $48.90 | $50.80 | $48.90 | $50.65 | $50.65 | 596,516 |
| 2018-01-18 | $49.50 | $49.70 | $48.35 | $48.90 | $48.90 | 492,847 |
| 2018-01-17 | $49.45 | $49.95 | $48.58 | $49.50 | $49.50 | 284,024 |
| 2018-01-16 | $50.00 | $50.80 | $49.20 | $49.30 | $49.30 | 321,114 |
| 2018-01-12 | $49.35 | $50.00 | $49.05 | $49.80 | $49.80 | 374,911 |
| 2018-01-11 | $49.00 | $49.90 | $48.75 | $49.15 | $49.15 | 541,545 |
| 2018-01-10 | $49.30 | $49.85 | $48.88 | $49.00 | $49.00 | 298,488 |
| 2018-01-09 | $49.50 | $50.05 | $49.10 | $49.25 | $49.25 | 398,504 |
| 2018-01-08 | $49.75 | $49.90 | $49.10 | $49.30 | $49.30 | 348,137 |
| 2018-01-05 | $49.40 | $50.05 | $48.96 | $49.50 | $49.50 | 288,162 |
| 2018-01-04 | $48.85 | $50.05 | $48.35 | $49.20 | $49.20 | 437,816 |
| 2018-01-03 | $49.70 | $49.90 | $48.25 | $48.45 | $48.45 | 277,977 |
| 2018-01-02 | $49.35 | $49.90 | $49.10 | $49.60 | $49.60 | 457,845 |
| 2017-12-29 | $49.65 | $50.00 | $49.25 | $49.25 | $49.25 | 317,772 |
| 2017-12-28 | $49.20 | $50.10 | $49.00 | $49.65 | $49.65 | 232,653 |
| 2017-12-27 | $48.65 | $49.45 | $48.35 | $49.30 | $49.30 | 476,366 |
| 2017-12-26 | $48.70 | $49.35 | $48.25 | $48.80 | $48.80 | 214,853 |
| 2017-12-22 | $48.85 | $48.85 | $47.40 | $48.50 | $48.50 | 350,314 |
| 2017-12-21 | $49.55 | $49.95 | $48.50 | $48.75 | $48.75 | 274,260 |
| 2017-12-20 | $49.45 | $49.95 | $49.00 | $49.45 | $49.45 | 449,127 |
| 2017-12-19 | $49.05 | $49.90 | $48.65 | $49.30 | $49.30 | 437,860 |
| 2017-12-18 | $49.25 | $50.00 | $48.25 | $48.95 | $48.95 | 308,045 |
| 2017-12-15 | $47.50 | $49.20 | $47.45 | $48.95 | $48.95 | 793,466 |
| 2017-12-14 | $48.35 | $48.35 | $46.75 | $47.45 | $47.45 | 511,358 |
| 2017-12-13 | $48.15 | $48.58 | $47.76 | $48.25 | $48.25 | 313,703 |
| 2017-12-12 | $49.35 | $49.70 | $48.20 | $48.30 | $48.30 | 439,920 |
| 2017-12-11 | $50.40 | $50.40 | $49.20 | $49.40 | $49.40 | 210,483 |
| 2017-12-08 | $49.40 | $50.25 | $49.03 | $50.15 | $50.15 | 503,233 |
| 2017-12-07 | $49.20 | $49.45 | $48.85 | $49.00 | $49.00 | 257,094 |
| 2017-12-06 | $49.35 | $49.85 | $48.95 | $49.10 | $49.10 | 318,578 |
| 2017-12-05 | $50.70 | $50.85 | $49.20 | $49.30 | $49.30 | 350,006 |
| 2017-12-04 | $50.00 | $51.05 | $49.65 | $50.60 | $50.60 | 526,476 |
| 2017-12-01 | $50.00 | $50.00 | $47.75 | $49.60 | $49.60 | 387,845 |
| 2017-11-30 | $51.00 | $51.75 | $49.30 | $50.20 | $50.20 | 664,754 |
| 2017-11-29 | $48.15 | $50.90 | $47.95 | $50.85 | $50.85 | 822,521 |
| 2017-11-28 | $47.50 | $48.40 | $47.00 | $48.00 | $48.00 | 416,425 |
| 2017-11-27 | $47.35 | $47.50 | $46.80 | $47.30 | $47.30 | 513,718 |
| 2017-11-24 | $47.30 | $47.55 | $46.55 | $47.35 | $47.35 | 235,843 |
| 2017-11-22 | $45.95 | $47.65 | $45.90 | $47.10 | $47.10 | 498,029 |
| 2017-11-21 | $44.65 | $45.85 | $44.25 | $45.75 | $45.75 | 488,910 |
| 2017-11-20 | $44.35 | $44.80 | $43.90 | $44.55 | $44.55 | 560,374 |
| 2017-11-17 | $44.00 | $44.45 | $43.10 | $44.30 | $44.30 | 454,180 |
| 2017-11-16 | $43.00 | $44.45 | $42.40 | $43.65 | $43.65 | 385,227 |
| 2017-11-15 | $42.90 | $43.10 | $42.35 | $42.45 | $42.45 | 615,151 |
| 2017-11-14 | $44.10 | $44.10 | $42.85 | $43.25 | $43.25 | 373,957 |
| 2017-11-13 | $43.80 | $44.25 | $43.15 | $44.10 | $44.10 | 496,946 |
| 2017-11-10 | $43.05 | $43.95 | $42.88 | $43.85 | $43.85 | 397,824 |
| 2017-11-09 | $42.70 | $43.20 | $42.40 | $43.05 | $43.05 | 359,092 |
| 2017-11-08 | $42.00 | $43.25 | $41.75 | $43.15 | $43.15 | 530,437 |
| 2017-11-07 | $42.85 | $43.75 | $41.55 | $41.95 | $41.95 | 463,441 |
| 2017-11-06 | $40.80 | $42.65 | $40.55 | $42.50 | $42.50 | 777,366 |
| 2017-11-03 | $38.25 | $41.95 | $37.71 | $41.10 | $41.10 | 1,053,644 |
| 2017-11-02 | $42.70 | $42.85 | $40.45 | $40.65 | $40.65 | 1,163,481 |
| 2017-11-01 | $44.05 | $44.05 | $41.83 | $42.65 | $42.65 | 1,144,646 |
| 2017-10-31 | $43.15 | $44.00 | $42.80 | $43.90 | $43.90 | 973,304 |
| 2017-10-30 | $43.25 | $43.45 | $42.50 | $43.00 | $43.00 | 416,677 |
| 2017-10-27 | $42.80 | $43.43 | $42.15 | $43.30 | $43.30 | 719,295 |
| 2017-10-26 | $43.10 | $43.40 | $42.40 | $42.50 | $42.50 | 312,861 |
| 2017-10-25 | $43.10 | $43.65 | $42.65 | $43.15 | $43.15 | 387,066 |
| 2017-10-24 | $43.40 | $43.60 | $42.80 | $42.90 | $42.90 | 428,416 |
| 2017-10-23 | $43.95 | $44.00 | $43.05 | $43.45 | $43.45 | 252,428 |
| 2017-10-20 | $43.70 | $44.00 | $43.25 | $43.65 | $43.65 | 410,325 |
| 2017-10-19 | $43.00 | $43.30 | $42.50 | $43.25 | $43.25 | 300,116 |
| 2017-10-18 | $42.15 | $43.05 | $42.02 | $43.00 | $43.00 | 288,748 |
| 2017-10-17 | $42.00 | $42.50 | $41.74 | $41.95 | $41.95 | 258,559 |
| 2017-10-16 | $41.70 | $42.50 | $41.40 | $41.95 | $41.95 | 436,960 |
| 2017-10-13 | $41.65 | $41.65 | $40.85 | $41.40 | $41.40 | 553,483 |
| 2017-10-12 | $42.20 | $42.60 | $41.55 | $41.60 | $41.60 | 508,564 |
| 2017-10-11 | $42.00 | $42.60 | $42.00 | $42.25 | $42.25 | 442,697 |
| 2017-10-10 | $42.80 | $43.05 | $41.96 | $42.10 | $42.10 | 409,216 |
| 2017-10-09 | $45.05 | $45.23 | $42.35 | $42.50 | $42.50 | 567,948 |
| 2017-10-06 | $44.85 | $45.35 | $44.80 | $45.05 | $45.05 | 418,456 |
| 2017-10-05 | $44.50 | $44.90 | $44.21 | $44.90 | $44.90 | 788,045 |
| 2017-10-04 | $46.20 | $46.60 | $44.35 | $44.40 | $44.40 | 557,141 |
| 2017-10-03 | $45.30 | $46.25 | $45.30 | $46.10 | $46.10 | 700,693 |
| 2017-10-02 | $45.55 | $46.05 | $45.03 | $45.35 | $45.35 | 945,837 |
| 2017-09-29 | $45.30 | $45.75 | $44.05 | $45.70 | $45.70 | 625,343 |
| 2017-09-28 | $42.75 | $45.95 | $42.50 | $45.45 | $45.45 | 1,036,351 |
| 2017-09-27 | $40.95 | $42.85 | $40.95 | $42.80 | $42.80 | 977,794 |
| 2017-09-26 | $40.75 | $41.45 | $40.50 | $40.60 | $40.60 | 648,060 |
| 2017-09-25 | $41.00 | $41.20 | $40.35 | $40.60 | $40.60 | 619,133 |
| 2017-09-22 | $40.75 | $41.20 | $40.65 | $41.15 | $41.15 | 443,478 |
| 2017-09-21 | $40.50 | $41.45 | $40.15 | $40.90 | $40.90 | 622,159 |
| 2017-09-20 | $39.25 | $40.65 | $39.00 | $40.50 | $40.50 | 851,493 |
| 2017-09-19 | $39.45 | $40.00 | $38.70 | $39.30 | $39.30 | 990,086 |
| 2017-09-18 | $39.20 | $39.60 | $38.98 | $39.45 | $39.45 | 488,452 |
| 2017-09-15 | $38.80 | $39.25 | $38.45 | $39.25 | $39.25 | 628,766 |
| 2017-09-14 | $38.55 | $38.85 | $38.05 | $38.80 | $38.80 | 391,034 |
| 2017-09-13 | $38.40 | $38.85 | $38.05 | $38.60 | $38.60 | 560,576 |
| 2017-09-12 | $38.35 | $38.50 | $37.90 | $38.45 | $38.45 | 364,336 |
| 2017-09-11 | $37.40 | $38.40 | $37.05 | $38.25 | $38.25 | 308,526 |
| 2017-09-08 | $37.20 | $37.30 | $36.90 | $37.00 | $37.00 | 298,507 |
| 2017-09-07 | $38.15 | $38.25 | $37.15 | $37.25 | $37.25 | 272,411 |
| 2017-09-06 | $37.30 | $38.30 | $37.10 | $38.15 | $38.15 | 441,887 |
| 2017-09-05 | $37.05 | $37.45 | $36.95 | $37.15 | $37.15 | 400,584 |
| 2017-09-01 | $37.45 | $37.50 | $36.95 | $37.10 | $37.10 | 330,124 |
| 2017-08-31 | $37.80 | $37.95 | $37.15 | $37.35 | $37.35 | 417,920 |
| 2017-08-30 | $37.70 | $37.85 | $37.43 | $37.60 | $37.60 | 233,400 |
| 2017-08-29 | $37.45 | $37.85 | $37.15 | $37.80 | $37.80 | 202,154 |
| 2017-08-28 | $37.85 | $38.00 | $37.50 | $37.70 | $37.70 | 298,756 |
| 2017-08-25 | $37.75 | $38.05 | $37.65 | $37.75 | $37.75 | 193,193 |
| 2017-08-24 | $37.85 | $38.00 | $37.50 | $37.65 | $37.65 | 201,359 |
| 2017-08-23 | $37.45 | $38.30 | $37.45 | $37.65 | $37.65 | 278,227 |
| 2017-08-22 | $39.25 | $39.30 | $37.55 | $37.60 | $37.60 | 613,691 |
| 2017-08-21 | $38.75 | $39.25 | $38.25 | $39.20 | $39.20 | 966,515 |
| 2017-08-18 | $37.65 | $38.85 | $37.33 | $38.70 | $38.70 | 629,984 |
| 2017-08-17 | $37.60 | $37.85 | $37.30 | $37.65 | $37.65 | 671,524 |
| 2017-08-16 | $37.10 | $38.05 | $37.10 | $37.85 | $37.85 | 442,893 |
| 2017-08-15 | $37.35 | $37.55 | $37.00 | $37.10 | $37.10 | 370,414 |
| 2017-08-14 | $36.80 | $37.50 | $36.75 | $37.35 | $37.35 | 454,402 |
| 2017-08-11 | $34.90 | $37.10 | $34.85 | $36.50 | $36.50 | 537,029 |
| 2017-08-10 | $37.35 | $37.55 | $36.95 | $36.95 | $36.95 | 362,529 |
| 2017-08-09 | $37.85 | $38.00 | $37.10 | $37.40 | $37.40 | 525,792 |
| 2017-08-08 | $36.75 | $38.20 | $36.60 | $38.00 | $38.00 | 720,509 |
| 2017-08-07 | $36.05 | $36.90 | $35.85 | $36.75 | $36.75 | 500,654 |
| 2017-08-04 | $35.80 | $36.90 | $35.20 | $35.95 | $35.95 | 1,120,395 |
| 2017-08-03 | $35.60 | $37.35 | $35.60 | $36.10 | $36.10 | 652,416 |
| 2017-08-02 | $36.30 | $36.30 | $35.35 | $35.55 | $35.55 | 844,570 |
| 2017-08-01 | $37.10 | $37.35 | $35.80 | $36.25 | $36.25 | 790,322 |
| 2017-07-31 | $38.30 | $38.50 | $36.85 | $36.90 | $36.90 | 585,781 |
| 2017-07-28 | $38.25 | $38.40 | $37.90 | $38.30 | $38.30 | 386,758 |
| 2017-07-27 | $38.05 | $38.20 | $37.71 | $38.15 | $38.15 | 412,863 |
| 2017-07-26 | $38.70 | $38.70 | $37.98 | $38.10 | $38.10 | 278,193 |
| 2017-07-25 | $38.20 | $39.05 | $37.85 | $38.75 | $38.75 | 382,408 |
| 2017-07-24 | $37.90 | $38.35 | $37.60 | $38.20 | $38.20 | 332,925 |
| 2017-07-21 | $38.55 | $38.65 | $37.95 | $38.00 | $38.00 | 315,391 |
| 2017-07-20 | $37.10 | $38.65 | $36.90 | $38.30 | $38.30 | 689,653 |
| 2017-07-19 | $36.85 | $37.40 | $36.80 | $37.10 | $37.10 | 437,772 |
| 2017-07-18 | $36.80 | $37.05 | $36.50 | $36.75 | $36.75 | 329,225 |
| 2017-07-17 | $36.40 | $37.18 | $36.35 | $36.80 | $36.80 | 443,544 |
| 2017-07-14 | $36.65 | $37.03 | $36.40 | $36.50 | $36.50 | 418,610 |
| 2017-07-13 | $36.80 | $36.95 | $36.35 | $36.70 | $36.70 | 455,876 |
| 2017-07-12 | $37.05 | $37.30 | $36.65 | $36.85 | $36.85 | 435,724 |
| 2017-07-11 | $37.65 | $37.75 | $36.70 | $36.80 | $36.80 | 585,151 |
| 2017-07-10 | $37.90 | $37.95 | $37.45 | $37.55 | $37.55 | 362,066 |
| 2017-07-07 | $37.20 | $38.40 | $36.65 | $38.25 | $38.25 | 454,754 |
| 2017-07-06 | $38.50 | $38.70 | $37.15 | $37.20 | $37.20 | 533,413 |
| 2017-07-05 | $38.70 | $38.85 | $38.45 | $38.75 | $38.75 | 290,281 |
| 2017-07-03 | $39.20 | $39.40 | $38.60 | $38.75 | $38.75 | 286,629 |
| 2017-06-30 | $39.00 | $39.65 | $38.90 | $39.05 | $39.05 | 814,834 |
| 2017-06-29 | $38.25 | $39.00 | $37.85 | $38.85 | $38.85 | 629,394 |
| 2017-06-28 | $37.80 | $38.25 | $37.60 | $38.15 | $38.15 | 511,504 |
| 2017-06-27 | $37.40 | $38.73 | $37.10 | $37.75 | $37.75 | 743,509 |
| 2017-06-26 | $37.45 | $37.93 | $37.00 | $37.05 | $37.05 | 397,476 |
| 2017-06-23 | $36.95 | $37.80 | $36.60 | $37.50 | $37.50 | 874,638 |
| 2017-06-22 | $35.70 | $36.95 | $35.65 | $36.75 | $36.75 | 789,152 |
| 2017-06-21 | $35.80 | $36.05 | $35.55 | $35.60 | $35.60 | 253,132 |
| 2017-06-20 | $35.95 | $36.25 | $35.60 | $35.75 | $35.75 | 444,650 |
| 2017-06-19 | $36.20 | $36.43 | $35.83 | $36.05 | $36.05 | 572,340 |
| 2017-06-16 | $35.90 | $36.20 | $35.70 | $36.05 | $36.05 | 603,791 |
| 2017-06-15 | $36.40 | $36.60 | $35.83 | $36.05 | $36.05 | 597,670 |
| 2017-06-14 | $36.55 | $37.03 | $36.25 | $36.60 | $36.60 | 807,228 |
| 2017-06-13 | $36.75 | $36.95 | $36.30 | $36.45 | $36.45 | 408,407 |
| 2017-06-12 | $36.95 | $37.25 | $36.30 | $36.65 | $36.65 | 324,619 |
| 2017-06-09 | $36.75 | $37.20 | $35.75 | $36.75 | $36.75 | 921,332 |
| 2017-06-08 | $35.35 | $36.85 | $34.71 | $36.55 | $36.55 | 1,005,151 |
| 2017-06-07 | $37.55 | $37.55 | $35.25 | $35.40 | $35.40 | 1,281,208 |
| 2017-06-06 | $36.50 | $37.50 | $36.30 | $37.50 | $37.50 | 451,013 |
| 2017-06-05 | $37.05 | $37.05 | $36.65 | $36.75 | $36.75 | 312,034 |
| 2017-06-02 | $37.05 | $37.58 | $36.85 | $37.20 | $37.20 | 616,968 |
| 2017-06-01 | $36.40 | $37.05 | $36.25 | $37.05 | $37.05 | 581,036 |
| 2017-05-31 | $36.20 | $36.45 | $35.90 | $36.25 | $36.25 | 363,402 |
| 2017-05-30 | $35.60 | $36.25 | $35.30 | $36.25 | $36.25 | 626,414 |
| 2017-05-26 | $36.40 | $36.45 | $35.70 | $35.75 | $35.75 | 543,826 |
| 2017-05-25 | $36.55 | $36.65 | $36.15 | $36.40 | $36.40 | 650,455 |
| 2017-05-24 | $36.40 | $36.85 | $36.00 | $36.50 | $36.50 | 664,675 |
| 2017-05-23 | $36.85 | $36.95 | $36.35 | $36.50 | $36.50 | 731,813 |
| 2017-05-22 | $37.65 | $37.90 | $36.75 | $36.85 | $36.85 | 612,729 |
| 2017-05-19 | $37.85 | $38.48 | $37.58 | $37.65 | $37.65 | 577,053 |
| 2017-05-18 | $37.85 | $38.25 | $37.60 | $37.85 | $37.85 | 356,890 |
| 2017-05-17 | $38.35 | $39.15 | $37.90 | $37.90 | $37.90 | 634,975 |
| 2017-05-16 | $39.00 | $39.13 | $38.40 | $38.80 | $38.80 | 722,095 |
| 2017-05-15 | $38.50 | $39.15 | $38.45 | $38.90 | $38.90 | 558,873 |
| 2017-05-12 | $38.15 | $38.85 | $38.10 | $38.55 | $38.55 | 512,233 |
| 2017-05-11 | $38.25 | $38.65 | $37.90 | $38.20 | $38.20 | 526,463 |
| 2017-05-10 | $38.20 | $39.03 | $38.05 | $38.50 | $38.50 | 532,623 |
| 2017-05-09 | $38.05 | $39.05 | $38.00 | $38.35 | $38.35 | 582,958 |
| 2017-05-08 | $37.95 | $38.60 | $37.90 | $38.05 | $38.05 | 623,707 |
| 2017-05-05 | $39.45 | $39.53 | $37.00 | $38.10 | $38.10 | 1,584,144 |
| 2017-05-04 | $40.25 | $40.60 | $39.15 | $39.65 | $39.65 | 1,451,260 |
| 2017-05-03 | $41.30 | $41.30 | $40.75 | $40.90 | $40.90 | 802,143 |
| 2017-05-02 | $41.50 | $41.80 | $41.35 | $41.50 | $41.50 | 1,174,084 |
| 2017-05-01 | $41.00 | $41.68 | $40.85 | $41.40 | $41.40 | 357,489 |
| 2017-04-28 | $41.85 | $42.15 | $40.85 | $40.85 | $40.85 | 364,203 |
| 2017-04-27 | $42.00 | $42.55 | $41.65 | $41.75 | $41.75 | 350,130 |
| 2017-04-26 | $42.10 | $42.70 | $41.83 | $41.85 | $41.85 | 487,070 |
| 2017-04-25 | $41.80 | $42.20 | $41.50 | $41.95 | $41.95 | 417,642 |
| 2017-04-24 | $41.65 | $42.40 | $41.30 | $41.45 | $41.45 | 382,043 |
| 2017-04-21 | $40.60 | $41.15 | $40.43 | $41.00 | $41.00 | 546,098 |
| 2017-04-20 | $40.40 | $40.70 | $40.33 | $40.60 | $40.60 | 513,458 |
| 2017-04-19 | $40.60 | $40.75 | $40.25 | $40.35 | $40.35 | 309,449 |
| 2017-04-18 | $40.15 | $40.58 | $40.10 | $40.40 | $40.40 | 414,990 |
| 2017-04-17 | $40.10 | $40.35 | $39.90 | $40.30 | $40.30 | 376,728 |
| 2017-04-13 | $39.85 | $40.25 | $39.63 | $40.10 | $40.10 | 552,554 |
| 2017-04-12 | $39.65 | $40.30 | $39.45 | $39.85 | $39.85 | 402,925 |
| 2017-04-11 | $38.65 | $39.65 | $38.65 | $39.55 | $39.55 | 524,112 |
| 2017-04-10 | $39.55 | $39.85 | $38.55 | $38.75 | $38.75 | 589,666 |
| 2017-04-07 | $39.55 | $39.68 | $39.30 | $39.65 | $39.65 | 928,654 |
| 2017-04-06 | $39.50 | $39.60 | $39.20 | $39.60 | $39.60 | 754,835 |
| 2017-04-05 | $39.20 | $39.80 | $39.05 | $39.40 | $39.40 | 657,193 |
| 2017-04-04 | $39.40 | $39.75 | $38.65 | $39.05 | $39.05 | 555,296 |
| 2017-04-03 | $40.55 | $40.70 | $39.20 | $39.35 | $39.35 | 581,810 |
| 2017-03-31 | $40.15 | $41.30 | $39.70 | $40.60 | $40.60 | 549,994 |
| 2017-03-30 | $40.00 | $40.25 | $39.80 | $40.10 | $40.10 | 497,175 |
| 2017-03-29 | $41.05 | $41.16 | $39.85 | $40.05 | $40.05 | 726,740 |
| 2017-03-28 | $40.30 | $41.35 | $39.88 | $41.30 | $41.30 | 728,079 |
| 2017-03-27 | $38.10 | $40.30 | $38.01 | $40.25 | $40.25 | 870,177 |
| 2017-03-24 | $38.65 | $38.90 | $37.65 | $38.50 | $38.50 | 1,009,322 |
| 2017-03-23 | $40.45 | $40.45 | $38.25 | $38.60 | $38.60 | 1,055,457 |
| 2017-03-22 | $42.35 | $42.55 | $40.33 | $40.70 | $40.70 | 945,435 |
| 2017-03-21 | $43.20 | $43.40 | $42.23 | $42.50 | $42.50 | 531,027 |
| 2017-03-20 | $43.30 | $43.60 | $42.70 | $43.10 | $43.10 | 320,256 |
| 2017-03-17 | $42.75 | $43.85 | $42.68 | $43.20 | $43.20 | 1,055,528 |
| 2017-03-16 | $41.95 | $42.95 | $41.95 | $42.85 | $42.85 | 678,966 |
| 2017-03-15 | $40.95 | $42.30 | $40.66 | $41.90 | $41.90 | 374,962 |
| 2017-03-14 | $40.75 | $41.10 | $40.35 | $40.80 | $40.80 | 283,647 |
| 2017-03-13 | $40.80 | $41.25 | $40.75 | $41.05 | $41.05 | 244,586 |
| 2017-03-10 | $40.25 | $40.80 | $40.25 | $40.80 | $40.80 | 355,316 |
| 2017-03-09 | $39.85 | $40.85 | $39.85 | $40.25 | $40.25 | 443,017 |
| 2017-03-08 | $40.05 | $40.75 | $39.71 | $40.00 | $40.00 | 352,431 |
| 2017-03-07 | $40.55 | $40.55 | $39.90 | $39.95 | $39.95 | 720,356 |
| 2017-03-06 | $41.60 | $41.60 | $40.36 | $40.75 | $40.75 | 412,222 |
| 2017-03-03 | $41.60 | $42.20 | $41.30 | $41.75 | $41.75 | 510,824 |
| 2017-03-02 | $41.35 | $41.85 | $41.00 | $41.60 | $41.60 | 403,820 |
| 2017-03-01 | $41.70 | $42.10 | $41.30 | $41.40 | $41.40 | 793,466 |
| 2017-02-28 | $41.50 | $41.60 | $40.85 | $41.15 | $41.15 | 561,380 |
| 2017-02-27 | $41.75 | $42.25 | $41.50 | $41.80 | $41.80 | 498,270 |
| 2017-02-24 | $41.60 | $42.00 | $41.55 | $41.80 | $41.80 | 330,869 |
| 2017-02-23 | $42.05 | $42.30 | $41.28 | $41.85 | $41.85 | 614,451 |
| 2017-02-22 | $42.15 | $42.45 | $41.80 | $42.00 | $42.00 | 499,232 |
| 2017-02-21 | $40.90 | $42.65 | $40.90 | $42.25 | $42.25 | 1,019,030 |
| 2017-02-17 | $39.75 | $40.85 | $38.65 | $40.70 | $40.70 | 1,768,582 |
| 2017-02-16 | $38.90 | $40.20 | $38.28 | $39.35 | $39.35 | 1,364,660 |
| 2017-02-15 | $38.85 | $39.55 | $38.20 | $39.15 | $39.15 | 678,042 |
| 2017-02-14 | $38.10 | $39.35 | $38.05 | $38.90 | $38.90 | 638,717 |
| 2017-02-13 | $37.90 | $38.60 | $37.80 | $38.15 | $38.15 | 424,749 |
| 2017-02-10 | $37.90 | $37.95 | $37.45 | $37.70 | $37.70 | 250,483 |
| 2017-02-09 | $36.60 | $37.80 | $36.50 | $37.75 | $37.75 | 267,594 |
| 2017-02-08 | $36.40 | $39.20 | $36.00 | $36.65 | $36.65 | 580,779 |
| 2017-02-07 | $36.65 | $37.45 | $36.50 | $36.60 | $36.60 | 301,257 |
| 2017-02-06 | $36.90 | $37.40 | $36.35 | $36.55 | $36.55 | 348,499 |
| 2017-02-03 | $36.60 | $37.50 | $36.30 | $37.20 | $37.20 | 385,772 |
| 2017-02-02 | $36.00 | $36.65 | $35.85 | $36.30 | $36.30 | 313,331 |
| 2017-02-01 | $36.00 | $36.75 | $35.92 | $36.15 | $36.15 | 640,307 |
| 2017-01-31 | $35.60 | $36.10 | $35.55 | $35.85 | $35.85 | 396,404 |
| 2017-01-30 | $36.05 | $36.05 | $34.55 | $35.60 | $35.60 | 440,213 |
| 2017-01-27 | $36.45 | $36.58 | $35.95 | $36.40 | $36.40 | 360,342 |
| 2017-01-26 | $36.40 | $36.65 | $35.95 | $36.30 | $36.30 | 458,856 |
| 2017-01-25 | $36.35 | $36.70 | $35.75 | $36.50 | $36.50 | 699,997 |
| 2017-01-24 | $35.80 | $36.25 | $33.61 | $36.10 | $36.10 | 758,131 |
| 2017-01-23 | $37.05 | $37.23 | $36.25 | $36.55 | $36.55 | 366,488 |
| 2017-01-20 | $36.70 | $37.66 | $36.70 | $37.00 | $37.00 | 486,822 |
| 2017-01-19 | $37.15 | $37.30 | $36.10 | $36.45 | $36.45 | 403,273 |
| 2017-01-18 | $37.30 | $37.35 | $36.95 | $37.10 | $37.10 | 360,927 |
| 2017-01-17 | $36.80 | $37.35 | $36.15 | $37.15 | $37.15 | 536,293 |
| 2017-01-13 | $37.35 | $38.10 | $36.85 | $37.20 | $37.20 | 757,505 |
| 2017-01-12 | $38.40 | $38.50 | $37.05 | $37.05 | $37.05 | 683,921 |
| 2017-01-11 | $37.65 | $38.68 | $37.45 | $38.55 | $38.55 | 452,210 |
| 2017-01-10 | $38.10 | $38.75 | $37.65 | $37.65 | $37.65 | 643,433 |
| 2017-01-09 | $37.65 | $38.20 | $37.35 | $38.20 | $38.20 | 525,567 |
| 2017-01-06 | $38.25 | $38.40 | $37.63 | $37.75 | $37.75 | 502,913 |
| 2017-01-05 | $38.40 | $39.20 | $38.21 | $38.30 | $38.30 | 660,143 |
| 2017-01-04 | $39.35 | $39.80 | $39.10 | $39.40 | $39.40 | 645,323 |
| 2017-01-03 | $38.90 | $39.65 | $38.20 | $39.20 | $39.20 | 497,268 |
| 2016-12-30 | $38.85 | $39.10 | $37.90 | $38.45 | $38.45 | 565,331 |
| 2016-12-29 | $39.60 | $39.90 | $38.56 | $38.85 | $38.85 | 421,705 |
| 2016-12-28 | $39.50 | $39.70 | $39.21 | $39.60 | $39.60 | 405,980 |
| 2016-12-27 | $39.40 | $39.75 | $39.07 | $39.50 | $39.50 | 483,845 |
| 2016-12-23 | $39.45 | $39.50 | $38.81 | $39.20 | $39.20 | 541,607 |
| 2016-12-22 | $39.40 | $39.75 | $38.95 | $39.25 | $39.25 | 378,902 |
| 2016-12-21 | $39.25 | $39.80 | $39.11 | $39.45 | $39.45 | 447,560 |
| 2016-12-20 | $39.10 | $40.00 | $39.03 | $39.35 | $39.35 | 697,002 |
| 2016-12-19 | $38.10 | $39.75 | $37.65 | $38.95 | $38.95 | 662,709 |
| 2016-12-16 | $37.40 | $38.65 | $37.40 | $38.15 | $38.15 | 719,314 |
| 2016-12-15 | $38.95 | $38.95 | $37.70 | $38.10 | $38.10 | 795,345 |
| 2016-12-14 | $38.90 | $40.40 | $38.51 | $38.90 | $38.90 | 829,524 |
| 2016-12-13 | $39.45 | $39.80 | $38.58 | $38.95 | $38.95 | 1,248,207 |
| 2016-12-12 | $37.85 | $39.35 | $37.56 | $39.25 | $39.25 | 1,022,069 |
| 2016-12-09 | $36.60 | $38.15 | $36.35 | $38.05 | $38.05 | 1,239,522 |
| 2016-12-08 | $36.00 | $36.85 | $35.85 | $36.60 | $36.60 | 763,851 |
| 2016-12-07 | $35.15 | $36.00 | $35.00 | $35.85 | $35.85 | 625,998 |
| 2016-12-06 | $33.95 | $35.40 | $33.90 | $35.35 | $35.35 | 850,938 |
| 2016-12-05 | $33.70 | $34.05 | $33.30 | $33.90 | $33.90 | 370,759 |
| 2016-12-02 | $33.25 | $33.80 | $33.05 | $33.20 | $33.20 | 282,958 |
| 2016-12-01 | $33.50 | $34.15 | $32.95 | $33.35 | $33.35 | 424,191 |
| 2016-11-30 | $34.10 | $34.15 | $33.25 | $33.30 | $33.30 | 471,010 |
| 2016-11-29 | $33.05 | $34.05 | $33.05 | $33.85 | $33.85 | 480,952 |
| 2016-11-28 | $33.10 | $33.60 | $33.05 | $33.20 | $33.20 | 352,043 |
| 2016-11-25 | $33.45 | $33.78 | $33.10 | $33.30 | $33.30 | 169,818 |
| 2016-11-23 | $33.40 | $33.75 | $33.10 | $33.55 | $33.55 | 296,869 |
| 2016-11-22 | $33.55 | $33.90 | $33.00 | $33.55 | $33.55 | 557,642 |
| 2016-11-21 | $33.45 | $33.90 | $33.00 | $33.45 | $33.45 | 468,831 |
| 2016-11-18 | $33.40 | $33.70 | $33.15 | $33.40 | $33.40 | 528,721 |
| 2016-11-17 | $32.25 | $33.55 | $31.96 | $33.35 | $33.35 | 595,475 |
| 2016-11-16 | $31.90 | $32.40 | $31.85 | $32.30 | $32.30 | 414,664 |
| 2016-11-15 | $30.95 | $31.95 | $30.80 | $31.85 | $31.85 | 523,038 |
| 2016-11-14 | $31.30 | $31.90 | $30.30 | $31.05 | $31.05 | 856,588 |
| 2016-11-11 | $29.05 | $30.30 | $28.95 | $30.05 | $30.05 | 873,660 |
| 2016-11-10 | $27.30 | $29.35 | $27.30 | $29.00 | $29.00 | 1,430,280 |
| 2016-11-09 | $28.00 | $28.98 | $26.00 | $26.90 | $26.90 | 2,496,445 |
| 2016-11-08 | $30.50 | $32.05 | $30.25 | $31.45 | $31.45 | 534,568 |
| 2016-11-07 | $30.80 | $31.00 | $30.10 | $30.75 | $30.75 | 928,715 |
| 2016-11-04 | $34.00 | $34.00 | $28.05 | $29.65 | $29.65 | 2,791,091 |
| 2016-11-03 | $32.20 | $33.45 | $32.00 | $33.10 | $33.10 | 1,154,828 |
| 2016-11-02 | $31.55 | $32.60 | $31.35 | $31.90 | $31.90 | 338,664 |
| 2016-11-01 | $32.80 | $32.80 | $31.35 | $31.70 | $31.70 | 545,792 |
| 2016-10-31 | $32.65 | $32.85 | $32.10 | $32.80 | $32.80 | 556,360 |
| 2016-10-28 | $31.70 | $32.71 | $31.03 | $32.07 | $32.07 | 538,878 |
| 2016-10-27 | $33.15 | $33.43 | $31.75 | $31.78 | $31.78 | 381,603 |
| 2016-10-26 | $33.16 | $33.35 | $32.70 | $33.02 | $33.02 | 591,118 |
| 2016-10-25 | $33.58 | $33.80 | $33.21 | $33.46 | $33.46 | 361,838 |
| 2016-10-24 | $33.58 | $34.09 | $33.51 | $33.67 | $33.67 | 457,967 |
| 2016-10-21 | $33.61 | $33.67 | $33.22 | $33.35 | $33.35 | 700,446 |
| 2016-10-20 | $33.86 | $34.34 | $33.61 | $33.74 | $33.74 | 1,000,282 |
| 2016-10-19 | $34.14 | $34.35 | $33.70 | $34.12 | $34.12 | 560,760 |
| 2016-10-18 | $34.20 | $34.77 | $33.91 | $34.13 | $34.13 | 848,588 |
| 2016-10-17 | $33.79 | $34.02 | $33.50 | $33.75 | $33.75 | 517,040 |
| 2016-10-14 | $34.22 | $34.53 | $33.83 | $33.84 | $33.84 | 623,594 |
| 2016-10-13 | $32.90 | $34.39 | $32.77 | $34.18 | $34.18 | 1,230,752 |
| 2016-10-12 | $32.48 | $33.26 | $32.42 | $33.18 | $33.18 | 823,871 |
| 2016-10-11 | $32.83 | $32.83 | $32.00 | $32.54 | $32.54 | 536,342 |
| 2016-10-10 | $32.12 | $32.84 | $32.07 | $32.72 | $32.72 | 664,749 |
| 2016-10-07 | $32.20 | $32.35 | $31.71 | $31.91 | $31.91 | 1,056,841 |
| 2016-10-06 | $31.39 | $31.93 | $31.10 | $31.91 | $31.91 | 662,882 |
| 2016-10-05 | $30.80 | $31.66 | $30.75 | $31.43 | $31.43 | 976,453 |
| 2016-10-04 | $31.30 | $31.50 | $30.37 | $30.61 | $30.61 | 1,122,154 |
| 2016-10-03 | $31.85 | $31.92 | $31.03 | $31.22 | $31.22 | 984,683 |
| 2016-09-30 | $31.70 | $32.02 | $30.96 | $31.87 | $31.87 | 1,499,543 |
| 2016-09-29 | $32.10 | $32.25 | $31.33 | $31.53 | $31.53 | 895,964 |
| 2016-09-28 | $32.35 | $32.79 | $32.07 | $32.25 | $32.25 | 961,503 |
| 2016-09-27 | $32.62 | $32.86 | $31.84 | $32.48 | $32.48 | 967,989 |
| 2016-09-26 | $32.68 | $33.11 | $32.05 | $32.64 | $32.64 | 1,109,204 |
| 2016-09-23 | $34.60 | $34.80 | $32.91 | $33.20 | $33.20 | 1,405,708 |
| 2016-09-22 | $34.72 | $34.82 | $34.13 | $34.58 | $34.58 | 717,375 |
| 2016-09-21 | $34.23 | $34.59 | $33.77 | $34.50 | $34.50 | 925,861 |
| 2016-09-20 | $35.42 | $35.42 | $34.01 | $34.03 | $34.03 | 794,381 |
| 2016-09-19 | $34.77 | $35.63 | $34.76 | $35.16 | $35.16 | 503,164 |
| 2016-09-16 | $34.56 | $35.04 | $34.35 | $34.74 | $34.74 | 680,097 |
| 2016-09-15 | $33.98 | $34.74 | $33.81 | $34.71 | $34.71 | 1,002,611 |
| 2016-09-14 | $34.59 | $34.85 | $33.84 | $33.97 | $33.97 | 1,486,817 |
| 2016-09-13 | $34.96 | $35.22 | $34.34 | $34.65 | $34.65 | 648,698 |
| 2016-09-12 | $34.59 | $35.42 | $34.38 | $35.31 | $35.31 | 855,661 |
| 2016-09-09 | $36.09 | $36.28 | $34.85 | $34.89 | $34.89 | 851,423 |
| 2016-09-08 | $36.18 | $36.50 | $35.97 | $36.26 | $36.26 | 631,453 |
| 2016-09-07 | $36.05 | $36.68 | $35.96 | $36.21 | $36.21 | 533,575 |
| 2016-09-06 | $36.25 | $36.82 | $35.97 | $36.15 | $36.15 | 945,440 |
| 2016-09-02 | $35.69 | $36.63 | $35.59 | $36.25 | $36.25 | 693,278 |
| 2016-09-01 | $36.24 | $36.24 | $35.35 | $35.68 | $35.68 | 1,070,993 |
| 2016-08-31 | $36.59 | $36.64 | $35.65 | $36.23 | $36.23 | 900,285 |
| 2016-08-30 | $35.91 | $36.64 | $35.60 | $36.57 | $36.57 | 912,867 |
| 2016-08-29 | $35.75 | $36.11 | $35.74 | $35.85 | $35.85 | 768,842 |
| 2016-08-26 | $35.61 | $36.09 | $35.47 | $35.77 | $35.77 | 991,900 |
| 2016-08-25 | $35.47 | $37.75 | $35.20 | $35.67 | $35.67 | 876,020 |
| 2016-08-24 | $36.82 | $37.09 | $35.36 | $35.45 | $35.45 | 1,137,213 |
| 2016-08-23 | $35.89 | $36.99 | $35.85 | $36.89 | $36.89 | 1,283,778 |
| 2016-08-22 | $35.37 | $36.01 | $35.19 | $35.84 | $35.84 | 912,979 |
| 2016-08-19 | $34.80 | $35.92 | $34.74 | $35.50 | $35.50 | 1,250,910 |
| 2016-08-18 | $34.11 | $35.47 | $34.11 | $34.84 | $34.84 | 923,370 |
| 2016-08-17 | $34.32 | $34.51 | $33.77 | $34.24 | $34.24 | 1,209,189 |
| 2016-08-16 | $35.24 | $35.48 | $34.31 | $34.35 | $34.35 | 759,642 |
| 2016-08-15 | $35.55 | $35.76 | $35.14 | $35.49 | $35.49 | 786,665 |
| 2016-08-12 | $34.48 | $36.07 | $34.22 | $35.58 | $35.58 | 1,358,481 |
| 2016-08-11 | $36.36 | $36.36 | $34.28 | $34.47 | $34.47 | 1,750,888 |
| 2016-08-10 | $37.37 | $37.77 | $35.10 | $36.14 | $36.14 | 1,892,666 |
| 2016-08-09 | $37.33 | $38.68 | $37.25 | $37.44 | $37.44 | 1,271,445 |
| 2016-08-08 | $39.92 | $39.99 | $36.70 | $36.94 | $36.94 | 3,117,829 |
| 2016-08-05 | $43.46 | $44.99 | $38.57 | $40.14 | $40.14 | 3,322,699 |
| 2016-08-04 | $42.75 | $42.80 | $40.88 | $41.93 | $41.93 | 1,746,647 |
| 2016-08-03 | $42.50 | $43.65 | $42.12 | $43.37 | $43.37 | 649,805 |
| 2016-08-02 | $43.37 | $43.87 | $42.45 | $42.61 | $42.61 | 639,801 |
| 2016-08-01 | $42.22 | $43.63 | $42.06 | $43.31 | $43.31 | 776,671 |
| 2016-07-29 | $43.21 | $43.40 | $42.01 | $42.30 | $42.30 | 1,545,861 |
| 2016-07-28 | $44.00 | $44.18 | $43.36 | $43.37 | $43.37 | 849,958 |
| 2016-07-27 | $43.89 | $44.44 | $43.35 | $44.16 | $44.16 | 583,200 |
| 2016-07-26 | $43.84 | $44.30 | $43.57 | $43.97 | $43.97 | 424,679 |
| 2016-07-25 | $44.20 | $44.22 | $43.25 | $43.84 | $43.84 | 542,293 |
| 2016-07-22 | $43.86 | $44.35 | $43.36 | $43.87 | $43.87 | 338,321 |
| 2016-07-21 | $43.55 | $43.93 | $43.24 | $43.68 | $43.68 | 467,876 |
| 2016-07-20 | $43.21 | $43.96 | $43.08 | $43.67 | $43.67 | 385,891 |
| 2016-07-19 | $43.01 | $43.19 | $42.56 | $42.88 | $42.88 | 275,076 |
| 2016-07-18 | $43.30 | $43.43 | $43.02 | $43.08 | $43.08 | 352,073 |
| 2016-07-15 | $43.60 | $43.86 | $43.15 | $43.23 | $43.23 | 416,487 |
| 2016-07-14 | $43.32 | $43.95 | $43.09 | $43.41 | $43.41 | 572,387 |
| 2016-07-13 | $43.10 | $43.54 | $42.56 | $42.83 | $42.83 | 385,119 |
| 2016-07-12 | $43.59 | $43.92 | $42.90 | $43.03 | $43.03 | 574,246 |
| 2016-07-11 | $43.12 | $43.72 | $42.95 | $43.14 | $43.14 | 815,687 |
| 2016-07-08 | $41.77 | $42.91 | $41.54 | $42.68 | $42.68 | 601,319 |
| 2016-07-07 | $41.00 | $41.44 | $40.86 | $41.35 | $41.35 | 370,779 |
| 2016-07-06 | $40.13 | $40.90 | $39.78 | $40.83 | $40.83 | 387,345 |
| 2016-07-05 | $40.13 | $40.35 | $39.77 | $40.13 | $40.13 | 780,871 |
| 2016-07-01 | $39.95 | $40.53 | $39.76 | $40.26 | $40.26 | 540,810 |
| 2016-06-30 | $39.19 | $40.05 | $38.85 | $39.97 | $39.97 | 665,571 |
| 2016-06-29 | $38.26 | $39.24 | $38.12 | $39.18 | $39.18 | 593,486 |
| 2016-06-28 | $38.16 | $38.97 | $37.78 | $37.91 | $37.91 | 743,607 |
| 2016-06-27 | $38.76 | $38.81 | $36.91 | $37.73 | $37.73 | 895,064 |
| 2016-06-24 | $38.62 | $39.65 | $38.26 | $39.01 | $39.01 | 805,340 |
| 2016-06-23 | $40.00 | $40.48 | $39.88 | $40.31 | $40.31 | 458,286 |
| 2016-06-22 | $39.61 | $40.14 | $39.30 | $39.48 | $39.48 | 563,758 |
| 2016-06-21 | $39.72 | $39.94 | $39.09 | $39.68 | $39.68 | 578,153 |
| 2016-06-20 | $39.00 | $40.00 | $38.99 | $39.55 | $39.55 | 660,317 |
| 2016-06-17 | $39.32 | $39.76 | $38.22 | $38.27 | $38.27 | 1,809,202 |
| 2016-06-16 | $38.51 | $39.47 | $38.16 | $39.23 | $39.23 | 895,537 |
| 2016-06-15 | $39.20 | $39.37 | $38.67 | $38.85 | $38.85 | 682,837 |
| 2016-06-14 | $39.29 | $39.30 | $38.59 | $39.25 | $39.25 | 678,144 |
| 2016-06-13 | $39.68 | $40.41 | $39.33 | $39.41 | $39.41 | 581,632 |
| 2016-06-10 | $40.42 | $40.48 | $39.32 | $39.97 | $39.97 | 848,258 |
| 2016-06-09 | $41.11 | $41.38 | $40.63 | $40.98 | $40.98 | 657,509 |
| 2016-06-08 | $40.71 | $41.37 | $40.02 | $41.17 | $41.17 | 1,216,545 |
| 2016-06-07 | $39.49 | $41.00 | $39.48 | $40.69 | $40.69 | 1,309,725 |
| 2016-06-06 | $38.69 | $39.68 | $38.69 | $39.48 | $39.48 | 798,569 |
| 2016-06-03 | $38.65 | $38.76 | $38.00 | $38.51 | $38.51 | 722,451 |
| 2016-06-02 | $37.85 | $38.95 | $37.85 | $38.76 | $38.76 | 885,466 |
| 2016-06-01 | $37.34 | $38.11 | $37.10 | $38.01 | $38.01 | 648,112 |
| 2016-05-31 | $36.54 | $37.69 | $36.54 | $37.34 | $37.34 | 1,006,275 |
| 2016-05-27 | $35.90 | $36.62 | $35.69 | $36.10 | $36.10 | 797,272 |
| 2016-05-26 | $35.25 | $36.11 | $35.00 | $35.99 | $35.99 | 1,065,380 |
| 2016-05-25 | $35.48 | $35.80 | $34.98 | $35.25 | $35.25 | 633,079 |
| 2016-05-24 | $34.24 | $35.62 | $34.22 | $35.40 | $35.40 | 1,245,712 |
| 2016-05-23 | $35.43 | $35.49 | $34.01 | $34.14 | $34.14 | 1,089,750 |
| 2016-05-20 | $35.30 | $35.72 | $34.94 | $35.33 | $35.33 | 633,352 |
| 2016-05-19 | $34.98 | $35.70 | $34.68 | $34.99 | $34.99 | 583,652 |
| 2016-05-18 | $35.52 | $35.87 | $34.46 | $35.21 | $35.21 | 1,132,952 |
| 2016-05-17 | $37.15 | $37.21 | $35.31 | $35.51 | $35.51 | 1,105,190 |
| 2016-05-16 | $37.51 | $37.84 | $36.58 | $37.26 | $37.26 | 589,415 |
| 2016-05-13 | $37.41 | $37.96 | $37.06 | $37.41 | $37.41 | 666,580 |
| 2016-05-12 | $38.03 | $38.19 | $36.77 | $37.32 | $37.32 | 744,151 |
| 2016-05-11 | $38.35 | $38.57 | $37.20 | $37.51 | $37.51 | 976,607 |
| 2016-05-10 | $38.50 | $38.66 | $37.54 | $38.50 | $38.50 | 1,302,415 |
| 2016-05-09 | $37.65 | $38.96 | $37.65 | $38.45 | $38.45 | 1,480,105 |
| 2016-05-06 | $36.49 | $38.91 | $35.74 | $37.53 | $37.53 | 3,003,341 |
| 2016-05-05 | $34.20 | $36.29 | $33.94 | $35.29 | $35.29 | 1,823,683 |
| 2016-05-04 | $35.18 | $35.18 | $33.30 | $33.86 | $33.86 | 1,391,885 |
| 2016-05-03 | $36.70 | $36.90 | $35.08 | $35.28 | $35.28 | 942,405 |
| 2016-05-02 | $35.99 | $37.16 | $35.63 | $36.97 | $36.97 | 973,520 |
| 2016-04-29 | $36.29 | $36.29 | $35.15 | $35.51 | $35.51 | 764,100 |
| 2016-04-28 | $36.29 | $37.00 | $36.12 | $36.44 | $36.44 | 938,788 |
| 2016-04-27 | $36.10 | $36.64 | $35.90 | $36.38 | $36.38 | 747,863 |
| 2016-04-26 | $35.83 | $36.25 | $35.00 | $36.13 | $36.13 | 457,240 |
| 2016-04-25 | $36.24 | $36.42 | $35.42 | $35.87 | $35.87 | 514,762 |
| 2016-04-22 | $35.70 | $36.36 | $35.48 | $36.23 | $36.23 | 578,267 |
| 2016-04-21 | $36.08 | $36.58 | $35.28 | $35.76 | $35.76 | 450,292 |
| 2016-04-20 | $35.26 | $36.19 | $34.76 | $35.98 | $35.98 | 460,737 |
| 2016-04-19 | $36.03 | $36.13 | $35.07 | $35.32 | $35.32 | 1,154,223 |
| 2016-04-18 | $35.37 | $35.99 | $35.20 | $35.83 | $35.83 | 392,363 |
| 2016-04-15 | $35.15 | $35.43 | $34.76 | $35.43 | $35.43 | 497,332 |
| 2016-04-14 | $35.53 | $35.82 | $35.07 | $35.12 | $35.12 | 758,753 |
| 2016-04-13 | $35.07 | $36.28 | $34.95 | $35.57 | $35.57 | 560,171 |
| 2016-04-12 | $34.25 | $34.92 | $34.15 | $34.81 | $34.81 | 385,633 |
| 2016-04-11 | $34.91 | $34.97 | $34.04 | $34.27 | $34.27 | 520,292 |
| 2016-04-08 | $34.90 | $35.04 | $34.50 | $34.60 | $34.60 | 555,558 |
| 2016-04-07 | $34.33 | $35.15 | $34.26 | $34.77 | $34.77 | 1,135,466 |
| 2016-04-06 | $34.40 | $34.87 | $34.26 | $34.50 | $34.50 | 661,271 |
| 2016-04-05 | $34.13 | $34.68 | $33.95 | $34.29 | $34.29 | 574,977 |
| 2016-04-04 | $34.24 | $34.64 | $34.00 | $34.51 | $34.51 | 661,414 |
| 2016-04-01 | $33.33 | $34.33 | $33.02 | $34.10 | $34.10 | 526,616 |
| 2016-03-31 | $33.72 | $34.10 | $33.53 | $33.61 | $33.61 | 488,254 |
| 2016-03-30 | $32.50 | $33.92 | $31.90 | $33.75 | $33.75 | 1,204,841 |
| 2016-03-29 | $31.84 | $32.46 | $31.51 | $32.45 | $32.45 | 1,271,734 |
| 2016-03-28 | $32.21 | $32.39 | $31.50 | $32.02 | $32.02 | 683,558 |
| 2016-03-24 | $31.87 | $31.97 | $30.59 | $31.90 | $31.90 | 560,700 |
| 2016-03-23 | $32.41 | $32.72 | $31.86 | $32.06 | $32.06 | 529,370 |
| 2016-03-22 | $32.14 | $32.63 | $31.92 | $32.44 | $32.44 | 643,022 |
| 2016-03-21 | $32.48 | $32.76 | $31.90 | $32.28 | $32.28 | 619,060 |
| 2016-03-18 | $32.12 | $33.30 | $31.93 | $32.44 | $32.44 | 884,401 |
| 2016-03-17 | $31.82 | $32.15 | $30.80 | $31.92 | $31.92 | 691,500 |
| 2016-03-16 | $31.51 | $32.17 | $31.51 | $31.95 | $31.95 | 413,948 |
| 2016-03-15 | $31.74 | $31.82 | $31.04 | $31.67 | $31.67 | 703,459 |
| 2016-03-14 | $32.19 | $32.32 | $31.61 | $31.98 | $31.98 | 497,009 |
| 2016-03-11 | $30.72 | $32.27 | $30.60 | $32.24 | $32.24 | 629,828 |
| 2016-03-10 | $32.11 | $32.32 | $30.01 | $30.49 | $30.49 | 952,835 |
| 2016-03-09 | $31.68 | $32.34 | $31.28 | $32.09 | $32.09 | 786,373 |
| 2016-03-08 | $31.56 | $31.85 | $30.88 | $31.32 | $31.32 | 692,353 |
| 2016-03-07 | $31.11 | $32.26 | $31.00 | $31.82 | $31.82 | 1,248,701 |
| 2016-03-04 | $30.68 | $31.59 | $30.39 | $31.06 | $31.06 | 1,392,032 |
| 2016-03-03 | $29.44 | $31.23 | $29.36 | $30.68 | $30.68 | 1,198,405 |
| 2016-03-02 | $29.37 | $29.72 | $28.78 | $29.53 | $29.53 | 636,930 |
| 2016-03-01 | $28.57 | $29.41 | $28.26 | $29.41 | $29.41 | 608,776 |
| 2016-02-29 | $28.68 | $28.74 | $28.38 | $28.43 | $28.43 | 641,405 |
| 2016-02-26 | $29.16 | $29.48 | $28.56 | $28.69 | $28.69 | 790,038 |
| 2016-02-25 | $28.89 | $29.20 | $28.57 | $29.05 | $29.05 | 1,021,365 |
| 2016-02-24 | $27.95 | $28.64 | $27.92 | $28.56 | $28.56 | 740,836 |
| 2016-02-23 | $28.76 | $28.93 | $27.85 | $28.53 | $28.53 | 849,474 |
| 2016-02-22 | $28.04 | $29.14 | $27.53 | $28.95 | $28.95 | 1,756,468 |
| 2016-02-19 | $28.55 | $29.40 | $26.13 | $27.92 | $27.92 | 4,247,398 |
| 2016-02-18 | $25.17 | $25.73 | $24.66 | $25.05 | $25.05 | 1,316,877 |
| 2016-02-17 | $24.32 | $25.33 | $23.70 | $25.00 | $25.00 | 1,330,352 |
| 2016-02-16 | $23.54 | $24.52 | $23.24 | $24.13 | $24.13 | 1,322,619 |
| 2016-02-12 | $22.87 | $23.22 | $22.67 | $23.16 | $23.16 | 704,096 |
| 2016-02-11 | $22.90 | $23.24 | $22.20 | $22.58 | $22.58 | 748,950 |
| 2016-02-10 | $23.31 | $24.34 | $23.09 | $23.39 | $23.39 | 789,990 |
| 2016-02-09 | $21.59 | $23.94 | $21.25 | $23.04 | $23.04 | 1,417,042 |
| 2016-02-08 | $22.64 | $23.17 | $21.24 | $21.89 | $21.89 | 1,202,220 |
| 2016-02-05 | $25.26 | $25.30 | $22.70 | $23.50 | $23.50 | 1,032,167 |
| 2016-02-04 | $25.12 | $25.98 | $24.84 | $25.31 | $25.31 | 476,999 |
| 2016-02-03 | $27.03 | $27.10 | $24.75 | $25.27 | $25.27 | 1,168,744 |
| 2016-02-02 | $27.78 | $27.78 | $26.48 | $26.83 | $26.83 | 818,008 |
| 2016-02-01 | $28.07 | $28.54 | $27.74 | $28.01 | $28.01 | 689,515 |
| 2016-01-29 | $27.20 | $28.20 | $27.20 | $28.17 | $28.17 | 666,899 |
| 2016-01-28 | $27.50 | $28.39 | $27.01 | $27.10 | $27.10 | 739,591 |
| 2016-01-27 | $28.24 | $28.37 | $27.31 | $27.48 | $27.48 | 429,098 |
| 2016-01-26 | $28.39 | $28.52 | $27.64 | $28.24 | $28.24 | 499,898 |
| 2016-01-25 | $28.39 | $29.21 | $28.08 | $28.36 | $28.36 | 610,127 |
| 2016-01-22 | $28.50 | $28.88 | $28.03 | $28.48 | $28.48 | 474,220 |
| 2016-01-21 | $27.77 | $28.60 | $27.64 | $28.02 | $28.02 | 866,310 |
| 2016-01-20 | $27.22 | $28.05 | $25.84 | $27.84 | $27.84 | 1,349,613 |
| 2016-01-19 | $27.59 | $28.54 | $27.15 | $27.75 | $27.75 | 1,122,605 |
| 2016-01-15 | $26.44 | $27.25 | $26.03 | $27.17 | $27.17 | 1,122,663 |
| 2016-01-14 | $25.64 | $27.70 | $25.59 | $27.24 | $27.24 | 1,336,282 |
| 2016-01-13 | $26.55 | $26.69 | $24.28 | $24.90 | $24.90 | 1,133,483 |
| 2016-01-12 | $27.07 | $27.54 | $26.05 | $26.47 | $26.47 | 646,165 |
| 2016-01-11 | $27.36 | $27.69 | $26.35 | $26.69 | $26.69 | 700,999 |
| 2016-01-08 | $28.25 | $28.42 | $27.12 | $27.17 | $27.17 | 740,203 |
| 2016-01-07 | $28.64 | $28.71 | $27.68 | $27.88 | $27.88 | 1,002,239 |
| 2016-01-06 | $29.62 | $30.03 | $28.68 | $29.18 | $29.18 | 744,800 |
| 2016-01-05 | $29.91 | $31.04 | $29.77 | $29.89 | $29.89 | 736,825 |
| 2016-01-04 | $30.76 | $30.76 | $29.60 | $29.88 | $29.88 | 757,819 |
| 2015-12-31 | $31.20 | $31.65 | $31.05 | $31.05 | $31.05 | 479,490 |
| 2015-12-30 | $31.19 | $31.70 | $31.05 | $31.43 | $31.43 | 478,007 |
| 2015-12-29 | $30.50 | $31.43 | $30.50 | $31.33 | $31.33 | 503,305 |
| 2015-12-28 | $30.63 | $30.94 | $29.96 | $30.27 | $30.27 | 346,677 |
| 2015-12-24 | $30.65 | $30.91 | $30.40 | $30.72 | $30.72 | 173,853 |
| 2015-12-23 | $29.89 | $30.74 | $29.76 | $30.63 | $30.63 | 637,188 |
| 2015-12-22 | $30.48 | $30.62 | $29.75 | $29.84 | $29.84 | 590,334 |
| 2015-12-21 | $29.77 | $30.38 | $29.32 | $30.36 | $30.36 | 665,402 |
| 2015-12-18 | $29.68 | $29.84 | $29.37 | $29.67 | $29.67 | 1,100,647 |
| 2015-12-17 | $29.93 | $30.31 | $29.70 | $29.96 | $29.96 | 726,188 |
| 2015-12-16 | $29.40 | $30.02 | $29.32 | $29.91 | $29.91 | 545,919 |
| 2015-12-15 | $29.27 | $29.82 | $28.70 | $29.37 | $29.37 | 589,744 |
| 2015-12-14 | $29.82 | $30.25 | $28.93 | $29.14 | $29.14 | 956,676 |
| 2015-12-11 | $29.72 | $30.15 | $29.65 | $29.88 | $29.88 | 740,407 |
| 2015-12-10 | $30.41 | $30.49 | $29.54 | $30.24 | $30.24 | 875,336 |
| 2015-12-09 | $30.35 | $31.47 | $30.20 | $30.45 | $30.45 | 768,880 |
| 2015-12-08 | $29.23 | $30.73 | $29.04 | $30.38 | $30.38 | 643,654 |
| 2015-12-07 | $30.32 | $30.37 | $29.29 | $29.48 | $29.48 | 922,463 |
| 2015-12-04 | $30.40 | $30.85 | $30.11 | $30.32 | $30.32 | 562,742 |
| 2015-12-03 | $30.24 | $30.65 | $30.00 | $30.46 | $30.46 | 1,374,204 |
| 2015-12-02 | $29.72 | $30.74 | $29.63 | $30.24 | $30.24 | 885,664 |
| 2015-12-01 | $29.73 | $29.77 | $28.53 | $29.57 | $29.57 | 1,141,494 |
| 2015-11-30 | $29.99 | $30.45 | $29.30 | $29.50 | $29.50 | 768,349 |
| 2015-11-27 | $29.57 | $30.06 | $29.36 | $29.84 | $29.84 | 479,945 |
| 2015-11-25 | $29.66 | $30.23 | $29.47 | $29.48 | $29.48 | 664,271 |
| 2015-11-24 | $28.72 | $29.66 | $28.25 | $29.60 | $29.60 | 738,674 |
| 2015-11-23 | $29.40 | $29.59 | $28.68 | $28.81 | $28.81 | 990,547 |
| 2015-11-20 | $29.24 | $30.19 | $28.83 | $29.72 | $29.72 | 1,396,283 |
| 2015-11-19 | $30.13 | $30.71 | $29.15 | $29.21 | $29.21 | 1,672,664 |
| 2015-11-18 | $30.15 | $31.66 | $30.05 | $30.29 | $30.29 | 2,034,191 |
| 2015-11-17 | $29.34 | $29.83 | $28.94 | $29.49 | $29.49 | 1,184,926 |
| 2015-11-16 | $29.34 | $29.64 | $28.63 | $29.40 | $29.40 | 699,585 |
| 2015-11-13 | $29.12 | $29.69 | $28.12 | $29.45 | $29.45 | 845,923 |
| 2015-11-12 | $30.07 | $30.20 | $29.14 | $29.22 | $29.22 | 741,236 |
| 2015-11-11 | $31.32 | $31.83 | $29.92 | $30.08 | $30.08 | 754,002 |
| 2015-11-10 | $30.61 | $31.40 | $30.47 | $31.29 | $31.29 | 830,229 |
| 2015-11-09 | $30.44 | $30.78 | $29.87 | $30.59 | $30.59 | 855,521 |
| 2015-11-06 | $29.04 | $30.93 | $29.04 | $30.38 | $30.38 | 1,145,436 |
| 2015-11-05 | $32.27 | $33.11 | $26.01 | $28.88 | $28.88 | 2,764,894 |
| 2015-11-04 | $29.10 | $29.43 | $28.30 | $28.91 | $28.91 | 986,482 |
| 2015-11-03 | $28.91 | $29.40 | $28.25 | $28.97 | $28.97 | 786,052 |
| 2015-11-02 | $28.44 | $29.28 | $28.05 | $29.19 | $29.19 | 879,286 |
| 2015-10-30 | $28.03 | $28.63 | $27.76 | $28.37 | $28.37 | 615,852 |
| 2015-10-29 | $27.70 | $28.41 | $27.40 | $28.01 | $28.01 | 842,687 |
| 2015-10-28 | $26.43 | $27.90 | $25.89 | $27.86 | $27.86 | 1,005,161 |
| 2015-10-27 | $26.47 | $26.83 | $26.18 | $26.40 | $26.40 | 724,042 |
| 2015-10-26 | $26.70 | $26.80 | $26.01 | $26.57 | $26.57 | 852,659 |
| 2015-10-23 | $24.01 | $26.39 | $24.01 | $26.27 | $26.27 | 2,429,007 |
| 2015-10-22 | $31.38 | $31.38 | $23.07 | $23.70 | $23.70 | 5,520,630 |
| 2015-10-21 | $32.86 | $33.25 | $31.21 | $32.12 | $32.12 | 609,804 |
| 2015-10-20 | $33.25 | $33.98 | $31.90 | $32.84 | $32.84 | 853,340 |
| 2015-10-19 | $31.45 | $33.21 | $31.14 | $32.94 | $32.94 | 1,309,485 |
| 2015-10-16 | $31.48 | $32.23 | $30.76 | $31.45 | $31.45 | 814,561 |
| 2015-10-15 | $29.94 | $31.71 | $29.68 | $31.50 | $31.50 | 1,616,413 |
| 2015-10-14 | $29.45 | $29.93 | $28.84 | $29.67 | $29.67 | 807,857 |
| 2015-10-13 | $29.91 | $30.31 | $29.40 | $29.45 | $29.45 | 526,211 |
| 2015-10-12 | $29.55 | $30.32 | $29.30 | $30.05 | $30.05 | 951,454 |
| 2015-10-09 | $28.07 | $29.42 | $27.78 | $29.37 | $29.37 | 1,094,516 |
| 2015-10-08 | $28.14 | $28.14 | $27.10 | $27.87 | $27.87 | 681,831 |
| 2015-10-07 | $27.65 | $28.20 | $27.32 | $28.20 | $28.20 | 813,949 |
| 2015-10-06 | $29.19 | $29.25 | $26.45 | $27.31 | $27.31 | 1,572,403 |
| 2015-10-05 | $29.79 | $30.35 | $28.79 | $29.16 | $29.16 | 959,141 |
| 2015-10-02 | $28.62 | $29.71 | $28.23 | $29.69 | $29.69 | 879,787 |
| 2015-10-01 | $30.01 | $30.28 | $28.71 | $28.96 | $28.96 | 1,094,074 |
| 2015-09-30 | $30.25 | $30.91 | $29.28 | $30.01 | $30.01 | 1,327,179 |
| 2015-09-29 | $31.45 | $31.45 | $29.34 | $29.80 | $29.80 | 1,922,438 |
| 2015-09-28 | $35.77 | $35.99 | $30.54 | $31.51 | $31.51 | 2,457,283 |
| 2015-09-25 | $37.06 | $37.24 | $35.80 | $35.92 | $35.92 | 897,420 |
| 2015-09-24 | $37.04 | $37.45 | $36.23 | $36.75 | $36.75 | 939,241 |
| 2015-09-23 | $35.92 | $37.47 | $35.74 | $37.21 | $37.21 | 895,670 |
| 2015-09-22 | $35.28 | $36.20 | $35.28 | $35.95 | $35.95 | 653,733 |
| 2015-09-21 | $35.50 | $36.18 | $35.09 | $35.86 | $35.86 | 786,445 |
| 2015-09-18 | $35.40 | $35.94 | $35.02 | $35.08 | $35.08 | 1,558,556 |
| 2015-09-17 | $35.20 | $36.29 | $35.15 | $35.81 | $35.81 | 782,772 |
| 2015-09-16 | $35.73 | $36.19 | $35.19 | $35.30 | $35.30 | 580,803 |
| 2015-09-15 | $35.11 | $35.71 | $35.00 | $35.52 | $35.52 | 545,055 |
| 2015-09-14 | $35.33 | $35.54 | $34.84 | $34.98 | $34.98 | 544,819 |
| 2015-09-11 | $34.86 | $35.37 | $34.69 | $35.22 | $35.22 | 373,651 |
| 2015-09-10 | $34.90 | $35.44 | $34.75 | $35.12 | $35.12 | 503,788 |
| 2015-09-09 | $35.50 | $35.71 | $34.80 | $34.95 | $34.95 | 623,163 |
| 2015-09-08 | $34.80 | $35.39 | $34.62 | $35.10 | $35.10 | 639,539 |
AMN Healthcare Services Inc (AMN) News Headlines
Recent AMN Healthcare Services Inc (AMN) News
Similar Companies to AMN Healthcare Services Inc (AMN) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |